！決算発表予定日 2024/04/30
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,207.5 (23/10/30) | 1,775.0 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,139.0 (24/01/15) | 1,775.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,821.0 | 1,834.5 | 1,812.5 | 1,815.0 | -6.0 | -0.3 | 711,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,814.5 | 1,821.0 | 1,800.0 | 1,821.0 | 0 | 0.0 | 723,900 |
| 4/23 | 1,814.0 | 1,833.0 | 1,806.5 | 1,821.0 | -6.5 | -0.4 | 797,300 |
| 4/22 | 1,807.0 | 1,833.5 | 1,803.0 | 1,827.5 | +47.0 | +2.6 | 880,600 |
| 4/19 | 1,816.5 | 1,829.5 | 1,775.0 | 1,780.5 | -29.5 | -1.6 | 1,276,700 |
| 4/18 | 1,808.5 | 1,818.5 | 1,798.0 | 1,810.0 | +14.5 | +0.8 | 915,500 |
| 4/17 | 1,835.5 | 1,836.5 | 1,794.5 | 1,795.5 | -44.5 | -2.4 | 838,300 |
| 4/16 | 1,842.5 | 1,854.0 | 1,816.0 | 1,840.0 | -0.5 | +0.0 | 778,600 |
| 4/15 | 1,850.0 | 1,852.5 | 1,831.5 | 1,840.5 | -16.5 | -0.9 | 554,800 |
| 4/12 | 1,861.0 | 1,869.0 | 1,851.0 | 1,857.0 | +2.0 | +0.1 | 574,000 |
| 4/11 | 1,860.0 | 1,860.0 | 1,836.5 | 1,855.0 | -23.5 | -1.3 | 676,500 |
| 4/10 | 1,910.5 | 1,910.5 | 1,874.0 | 1,878.5 | -18.5 | -1.0 | 629,100 |
| 4/9 | 1,897.5 | 1,908.0 | 1,886.5 | 1,897.0 | -9.0 | -0.5 | 563,400 |
| 4/8 | 1,894.5 | 1,908.0 | 1,882.0 | 1,906.0 | +17.0 | +0.9 | 607,900 |
| 4/5 | 1,881.0 | 1,893.5 | 1,867.5 | 1,889.0 | +2.5 | +0.1 | 553,500 |
| 4/4 | 1,920.0 | 1,926.5 | 1,884.5 | 1,886.5 | -11.5 | -0.6 | 733,800 |
| 4/3 | 1,885.5 | 1,899.0 | 1,863.5 | 1,898.0 | +0.5 | +0.0 | 1,115,000 |
| 4/2 | 1,897.0 | 1,901.0 | 1,868.5 | 1,897.5 | 0 | 0.0 | 1,258,800 |
| 4/1 | 1,909.0 | 1,920.0 | 1,895.0 | 1,897.5 | -5.5 | -0.3 | 872,000 |
| 3/29 | 1,900.0 | 1,921.0 | 1,894.0 | 1,903.0 | -11.5 | -0.6 | 776,700 |
| 3/28 | 1,945.0 | 1,963.0 | 1,908.0 | 1,914.5 | -57.0 | -2.9 | 1,255,600 |
| 3/27 | 1,972.0 | 1,982.5 | 1,957.5 | 1,971.5 | +9.5 | +0.5 | 1,198,200 |
| 3/26 | 1,955.0 | 1,978.0 | 1,953.0 | 1,962.0 | -33.0 | -1.7 | 973,300 |
| 3/25 | 1,988.5 | 1,999.5 | 1,960.5 | 1,995.0 | +7.5 | +0.4 | 893,200 |
| 3/22 | 1,988.0 | 2,004.5 | 1,975.0 | 1,987.5 | +21.5 | +1.1 | 983,800 |
| 3/21 | 1,953.5 | 1,979.0 | 1,944.0 | 1,966.0 | +12.5 | +0.6 | 1,021,500 |
| 3/19 | 1,949.0 | 1,963.0 | 1,929.5 | 1,953.5 | +26.5 | +1.4 | 1,169,400 |
| 3/18 | 1,935.0 | 1,949.0 | 1,922.0 | 1,927.0 | +5.0 | +0.3 | 797,900 |
| 3/15 | 1,921.5 | 1,937.5 | 1,909.0 | 1,922.0 | +4.5 | +0.2 | 974,100 |
| 3/14 | 1,900.0 | 1,925.0 | 1,888.0 | 1,917.5 | +17.5 | +0.9 | 756,600 |
| 3/13 | 1,903.0 | 1,920.5 | 1,888.5 | 1,900.0 | -19.0 | -1.0 | 809,600 |
▶︎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