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
1,440.9
円
(09:49)
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) |
---|---|---|---|---|---|---|---|
2/17 | 1,446.0 | 1,452.0 | 1,439.5 | 1,444.0 | +2.0 | +0.1 | 187,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/10 | 1,520.5 | 1,522.0 | 1,485.5 | 1,494.0 | -23.0 | -1.5 | 1,019,400 |
12/9 | 1,478.0 | 1,524.0 | 1,478.0 | 1,517.0 | +40.0 | +2.7 | 1,187,500 |
12/6 | 1,490.0 | 1,512.0 | 1,475.0 | 1,477.0 | -13.0 | -0.9 | 994,100 |
12/5 | 1,473.5 | 1,496.5 | 1,472.0 | 1,490.0 | +14.0 | +1.0 | 1,078,000 |
12/4 | 1,474.0 | 1,484.0 | 1,469.0 | 1,476.0 | +0.5 | +0.0 | 1,041,300 |
12/3 | 1,467.0 | 1,500.0 | 1,465.5 | 1,475.5 | +13.0 | +0.9 | 1,271,600 |
12/2 | 1,468.5 | 1,471.0 | 1,451.5 | 1,462.5 | -8.5 | -0.6 | 968,200 |
11/29 | 1,462.5 | 1,479.5 | 1,460.0 | 1,471.0 | +7.5 | +0.5 | 1,037,100 |
11/28 | 1,469.5 | 1,474.5 | 1,459.5 | 1,463.5 | +2.0 | +0.1 | 942,300 |
11/27 | 1,450.0 | 1,470.0 | 1,448.5 | 1,461.5 | +6.0 | +0.4 | 1,114,000 |
11/26 | 1,443.5 | 1,468.5 | 1,442.5 | 1,455.5 | +21.5 | +1.5 | 1,291,700 |
11/25 | 1,460.0 | 1,481.0 | 1,434.0 | 1,434.0 | -12.5 | -0.9 | 5,646,400 |
11/22 | 1,441.0 | 1,455.5 | 1,434.0 | 1,446.5 | -8.0 | -0.6 | 1,007,100 |
11/21 | 1,454.0 | 1,487.0 | 1,452.5 | 1,454.5 | +12.0 | +0.8 | 1,331,800 |
11/20 | 1,435.5 | 1,463.5 | 1,433.0 | 1,442.5 | -9.5 | -0.7 | 1,152,000 |
11/19 | 1,460.0 | 1,472.0 | 1,448.5 | 1,452.0 | -8.0 | -0.6 | 1,220,200 |
11/18 | 1,460.5 | 1,480.5 | 1,450.0 | 1,460.0 | +13.5 | +0.9 | 1,530,900 |
11/15 | 1,473.0 | 1,481.0 | 1,446.5 | 1,446.5 | -22.5 | -1.5 | 1,188,800 |
▶︎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