かぶたん ロゴ
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

1,442.5
+0.5
+0.03%
業績
(13:23)
PTS

1,442.5

(13:21)
株価は15分ディレイ
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 1,438.5 1,442.5 +0.5 +0.0 437,400

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
ページ 2
▶︎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

情報提供

株価予想