7649東証P貸借
業種 小売業
スギホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,844.0 (24/10/04) | 2,006.6 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,844.0 (24/10/04) | 2,110.0 (24/06/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,540.0 | 2,544.0 | 2,512.0 | 2,520.0 | -8.0 | -0.3 | 328,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,909.9 | 2,116.6 | 1,873.3 | 2,109.9 | +216.6 | +11.4 | 5,880,059 |
| 4/10 | 1,869.9 | 1,983.3 | 1,796.6 | 1,893.3 | +36.7 | +2.0 | 6,529,865 |
| 4/3 | 1,889.9 | 1,993.3 | 1,843.3 | 1,856.6 | -66.7 | -3.5 | 4,770,648 |
| 3/27 | 1,839.9 | 1,923.3 | 1,696.6 | 1,923.3 | +86.7 | +4.7 | 6,672,667 |
| 3/19 | 1,699.9 | 1,836.6 | 1,628.3 | 1,836.6 | +146.7 | +8.7 | 6,085,861 |
| 3/13 | 1,733.3 | 1,783.3 | 1,586.6 | 1,689.9 | -63.4 | -3.6 | 7,641,076 |
| 3/6 | 1,689.9 | 1,793.3 | 1,686.6 | 1,753.3 | +50.0 | +2.9 | 5,270,753 |
| 2/28 | 1,776.6 | 1,783.3 | 1,689.9 | 1,703.3 | -106.6 | -5.9 | 6,189,962 |
| 2/21 | 1,849.9 | 1,853.3 | 1,793.3 | 1,809.9 | -40.0 | -2.2 | 3,243,332 |
| 2/14 | 1,849.9 | 1,886.6 | 1,833.3 | 1,849.9 | -3.4 | -0.2 | 2,474,425 |
| 2/7 | 1,809.9 | 1,879.9 | 1,783.3 | 1,853.3 | +23.4 | +1.3 | 2,832,628 |
| 1/31 | 1,866.6 | 1,873.3 | 1,809.9 | 1,829.9 | -53.4 | -2.8 | 2,827,828 |
| 1/24 | 1,903.3 | 1,923.3 | 1,879.9 | 1,883.3 | -20.0 | -1.1 | 1,791,618 |
| 1/17 | 1,939.9 | 1,939.9 | 1,873.3 | 1,903.3 | -23.3 | -1.2 | 2,285,723 |
| 1/10 | 1,893.3 | 1,946.6 | 1,893.3 | 1,926.6 | +6.7 | +0.4 | 2,523,325 |
| 12/30 | 1,946.6 | 1,949.9 | 1,919.9 | 1,919.9 | -20.0 | -1.0 | 377,104 |
| 12/27 | 2,059.9 | 2,109.9 | 1,896.6 | 1,939.9 | -136.7 | -6.6 | 3,932,739 |
| 12/20 | 1,976.6 | 2,086.6 | 1,973.3 | 2,076.6 | +116.7 | +6.0 | 2,153,421 |
| 12/13 | 2,049.9 | 2,063.3 | 1,919.9 | 1,959.9 | -66.7 | -3.3 | 2,431,824 |
| 12/6 | 2,053.3 | 2,083.3 | 2,016.6 | 2,026.6 | -23.3 | -1.1 | 1,816,818 |
| 11/29 | 2,123.3 | 2,126.6 | 2,046.6 | 2,049.9 | -73.4 | -3.5 | 2,094,321 |
| 11/22 | 2,093.3 | 2,143.3 | 2,076.6 | 2,123.3 | +30.0 | +1.4 | 2,447,724 |
| 11/15 | 2,026.6 | 2,119.9 | 2,013.3 | 2,093.3 | +63.4 | +3.1 | 3,594,936 |
| 11/8 | 2,033.3 | 2,053.3 | 2,016.6 | 2,029.9 | +10.0 | +0.5 | 3,114,031 |
| 11/1 | 2,039.9 | 2,053.3 | 1,989.9 | 2,019.9 | -23.4 | -1.2 | 3,375,334 |
| 10/25 | 2,063.3 | 2,086.6 | 2,029.9 | 2,043.3 | -20.0 | -1.0 | 1,672,817 |
| 10/18 | 2,006.6 | 2,073.3 | 1,996.6 | 2,063.3 | +83.4 | +4.2 | 2,535,625 |
| 10/11 | 1,953.3 | 2,003.3 | 1,946.6 | 1,979.9 | +20.0 | +1.0 | 3,145,531 |
| 10/4 | 1,933.3 | 1,983.3 | 1,923.3 | 1,959.9 | 0 | 0.0 | 3,321,033 |
| 9/27 | 1,899.9 | 2,029.9 | 1,899.9 | 1,959.9 | +26.6 | +1.4 | 4,636,846 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
