！決算発表予定日 2025/02/07
9143東証P貸借
業種 陸運業
ＳＧ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 |
|---|---|
| 2,004.5 (24/03/22) | 1,351.5 (24/07/10) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,139.0 (24/01/15) | 1,351.5 (24/07/10) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,466.5 | 1,488.0 | 1,463.0 | 1,471.5 | +2.0 | +0.1 | 913,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,470.0 | 1,480.0 | 1,461.0 | 1,469.5 | -2.0 | -0.1 | 992,200 |
| 1/27 | 1,451.5 | 1,473.0 | 1,451.5 | 1,471.5 | +20.5 | +1.4 | 1,014,600 |
| 1/24 | 1,455.0 | 1,470.0 | 1,449.0 | 1,451.0 | +3.0 | +0.2 | 1,429,800 |
| 1/23 | 1,430.0 | 1,458.5 | 1,428.0 | 1,448.0 | +12.0 | +0.8 | 1,515,300 |
| 1/22 | 1,461.5 | 1,468.0 | 1,436.0 | 1,436.0 | -29.0 | -2.0 | 1,661,900 |
| 1/21 | 1,466.5 | 1,468.5 | 1,448.5 | 1,465.0 | +2.5 | +0.2 | 671,300 |
| 1/20 | 1,500.0 | 1,500.0 | 1,459.5 | 1,462.5 | -5.5 | -0.4 | 1,796,200 |
| 1/17 | 1,461.5 | 1,468.0 | 1,450.0 | 1,468.0 | +6.5 | +0.4 | 1,396,300 |
| 1/16 | 1,467.0 | 1,471.5 | 1,459.5 | 1,461.5 | -17.0 | -1.2 | 1,679,900 |
| 1/15 | 1,480.5 | 1,497.5 | 1,475.0 | 1,478.5 | +4.0 | +0.3 | 1,180,900 |
| 1/14 | 1,476.0 | 1,476.0 | 1,460.0 | 1,474.5 | -1.5 | -0.1 | 1,292,800 |
| 1/10 | 1,484.5 | 1,503.0 | 1,476.0 | 1,476.0 | -8.5 | -0.6 | 982,900 |
| 1/9 | 1,510.0 | 1,514.0 | 1,480.5 | 1,484.5 | -25.5 | -1.7 | 918,700 |
| 1/8 | 1,515.0 | 1,516.5 | 1,501.0 | 1,510.0 | -4.5 | -0.3 | 1,195,500 |
| 1/7 | 1,510.5 | 1,520.5 | 1,497.0 | 1,514.5 | +14.5 | +1.0 | 1,163,100 |
| 1/6 | 1,513.5 | 1,517.5 | 1,500.0 | 1,500.0 | -6.0 | -0.4 | 832,700 |
| 12/30 | 1,522.0 | 1,527.0 | 1,499.5 | 1,506.0 | -12.5 | -0.8 | 775,100 |
| 12/27 | 1,499.0 | 1,520.5 | 1,499.0 | 1,518.5 | +27.5 | +1.8 | 774,100 |
| 12/26 | 1,484.5 | 1,497.5 | 1,481.5 | 1,491.0 | +7.0 | +0.5 | 709,200 |
| 12/25 | 1,482.0 | 1,484.0 | 1,466.5 | 1,484.0 | -3.0 | -0.2 | 703,400 |
| 12/24 | 1,471.5 | 1,498.0 | 1,468.0 | 1,487.0 | +11.5 | +0.8 | 1,039,900 |
| 12/23 | 1,460.0 | 1,487.5 | 1,458.0 | 1,475.5 | +13.0 | +0.9 | 1,017,800 |
| 12/20 | 1,481.0 | 1,485.5 | 1,459.5 | 1,462.5 | -25.0 | -1.7 | 2,065,800 |
| 12/19 | 1,475.0 | 1,491.5 | 1,464.5 | 1,487.5 | +9.5 | +0.6 | 954,600 |
| 12/18 | 1,490.0 | 1,494.5 | 1,475.5 | 1,478.0 | -8.0 | -0.5 | 1,535,600 |
| 12/17 | 1,476.0 | 1,507.5 | 1,473.5 | 1,486.0 | +11.5 | +0.8 | 1,461,200 |
| 12/16 | 1,505.0 | 1,506.5 | 1,467.5 | 1,474.5 | -31.5 | -2.1 | 1,036,800 |
| 12/13 | 1,491.5 | 1,527.5 | 1,491.0 | 1,506.0 | -2.5 | -0.2 | 1,263,000 |
| 12/12 | 1,503.0 | 1,513.0 | 1,501.0 | 1,508.5 | +10.0 | +0.7 | 941,900 |
| 12/11 | 1,509.0 | 1,515.0 | 1,491.5 | 1,498.5 | +4.5 | +0.3 | 755,200 |
▶︎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
