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
1,442.1
円
(09:40)
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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 1,440.0 | 1,509.5 | 1,431.0 | 1,442.5 | -21.5 | -1.5 | 13,376,500 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 1,513.5 | 1,520.5 | 1,428.0 | 1,464.0 | -42.0 | -2.8 | 22,564,100 |
24/12 | 1,468.5 | 1,527.5 | 1,451.5 | 1,506.0 | +35.0 | +2.4 | 22,593,700 |
24/11 | 1,512.5 | 1,588.5 | 1,433.0 | 1,471.0 | -59.0 | -3.9 | 31,470,400 |
24/10 | 1,553.5 | 1,597.5 | 1,456.0 | 1,530.0 | -11.0 | -0.7 | 27,572,000 |
24/09 | 1,566.5 | 1,624.0 | 1,527.0 | 1,541.0 | -39.5 | -2.5 | 25,379,500 |
24/08 | 1,521.0 | 1,618.5 | 1,407.0 | 1,580.5 | +57.0 | +3.7 | 35,802,400 |
24/07 | 1,496.5 | 1,600.0 | 1,351.5 | 1,523.5 | +41.0 | +2.8 | 53,773,300 |
24/06 | 1,560.5 | 1,586.0 | 1,437.0 | 1,482.5 | -105.5 | -6.6 | 32,881,000 |
24/05 | 1,735.0 | 1,773.5 | 1,526.0 | 1,588.0 | -256.5 | -13.9 | 40,645,500 |
24/04 | 1,909.0 | 1,926.5 | 1,775.0 | 1,844.5 | -58.5 | -3.1 | 17,168,500 |
24/03 | 1,888.0 | 2,004.5 | 1,850.0 | 1,903.0 | +25.0 | +1.3 | 19,736,800 |
24/02 | 1,908.0 | 1,945.5 | 1,837.5 | 1,878.0 | -36.5 | -1.9 | 20,478,500 |
24/01 | 2,039.0 | 2,139.0 | 1,874.5 | 1,914.5 | -109.5 | -5.4 | 25,714,400 |
23/12 | 2,137.0 | 2,157.0 | 1,967.0 | 2,024.0 | -113.5 | -5.3 | 18,281,300 |
23/11 | 2,165.0 | 2,197.0 | 2,036.0 | 2,137.5 | +5.5 | +0.3 | 26,049,100 |
23/10 | 1,928.0 | 2,207.5 | 1,842.0 | 2,132.0 | +217.0 | +11.3 | 36,589,100 |
23/09 | 2,109.0 | 2,176.0 | 1,901.0 | 1,915.0 | -189.0 | -9.0 | 22,685,700 |
23/08 | 2,102.5 | 2,177.0 | 1,973.0 | 2,104.0 | +29.5 | +1.4 | 23,715,000 |
23/07 | 2,049.0 | 2,196.0 | 2,043.5 | 2,074.5 | +27.0 | +1.3 | 24,335,200 |
23/06 | 2,052.0 | 2,147.0 | 1,988.0 | 2,047.5 | -0.5 | +0.0 | 25,887,200 |
23/05 | 1,994.0 | 2,193.0 | 1,993.0 | 2,048.0 | +94.0 | +4.8 | 27,562,100 |
23/04 | 1,969.0 | 1,997.0 | 1,886.0 | 1,954.0 | -6.0 | -0.3 | 19,078,400 |
23/03 | 1,956.0 | 2,000.0 | 1,866.0 | 1,960.0 | -3.0 | -0.2 | 23,425,700 |
23/02 | 2,010.0 | 2,121.0 | 1,957.0 | 1,963.0 | -35.0 | -1.8 | 20,448,600 |
23/01 | 1,831.0 | 2,053.0 | 1,744.0 | 1,998.0 | +168.0 | +9.2 | 22,017,400 |
22/12 | 2,138.0 | 2,138.0 | 1,805.0 | 1,830.0 | -300.0 | -14.1 | 21,827,900 |
22/11 | 1,978.0 | 2,149.0 | 1,909.0 | 2,130.0 | +158.0 | +8.0 | 27,828,600 |
22/10 | 1,985.0 | 2,091.0 | 1,942.0 | 1,972.0 | -8.0 | -0.4 | 25,955,900 |
22/09 | 2,283.0 | 2,297.0 | 1,958.0 | 1,980.0 | -339.0 | -14.6 | 48,617,800 |
22/08 | 2,328.0 | 2,396.0 | 2,270.0 | 2,319.0 | -209.0 | -8.3 | 19,036,400 |
▶︎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
![SBI証券ハイパー株](/assets/app_launcher_icons/sbihyperkabu-f1b2730a.png)
証券アプリのダウンロードについて