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
(13:22)
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)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高(株)
2/17 1,446.0 1,452.0 1,438.5 1,442.5 +0.5 +0.0 435,900

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高(株)
2/14 1,475.0 1,509.5 1,437.5 1,442.0 -13.0 -0.9 6,595,600
2/7 1,440.0 1,483.0 1,431.0 1,455.0 -9.0 -0.6 6,641,200
1/31 1,451.5 1,488.0 1,450.0 1,464.0 +13.0 +0.9 4,846,800
1/24 1,500.0 1,500.0 1,428.0 1,451.0 -17.0 -1.2 7,074,500
1/17 1,476.0 1,497.5 1,450.0 1,468.0 -8.0 -0.5 5,549,900
1/10 1,513.5 1,520.5 1,476.0 1,476.0 -30.0 -2.0 5,092,900
12/30 1,522.0 1,527.0 1,499.5 1,506.0 -12.5 -0.8 775,100
12/27 1,460.0 1,520.5 1,458.0 1,518.5 +56.0 +3.8 4,244,400
12/20 1,505.0 1,507.5 1,459.5 1,462.5 -43.5 -2.9 7,054,000
12/13 1,478.0 1,527.5 1,478.0 1,506.0 +29.0 +2.0 5,167,000
12/6 1,468.5 1,512.0 1,451.5 1,477.0 +6.0 +0.4 5,353,200
11/29 1,460.0 1,481.0 1,434.0 1,471.0 +24.5 +1.7 10,031,500
11/22 1,460.5 1,487.0 1,433.0 1,446.5 0 0.0 6,242,000
11/15 1,508.0 1,550.0 1,446.5 1,446.5 -113.0 -7.3 8,307,400
11/8 1,527.0 1,588.5 1,510.0 1,559.5 +42.0 +2.8 6,285,600
11/1 1,477.0 1,544.0 1,471.5 1,517.5 +42.5 +2.9 5,519,700
10/25 1,518.0 1,518.0 1,456.0 1,475.0 -19.5 -1.3 5,854,100
10/18 1,533.5 1,553.5 1,488.5 1,494.5 -47.0 -3.1 5,368,300
10/11 1,570.0 1,597.5 1,522.5 1,541.5 -22.0 -1.4 6,384,300
10/4 1,545.0 1,572.5 1,487.5 1,563.5 -10.0 -0.6 6,163,400
9/27 1,575.0 1,599.0 1,548.0 1,573.5 +8.5 +0.5 4,663,100
9/20 1,544.0 1,602.0 1,527.0 1,565.0 +20.5 +1.3 6,071,500
9/13 1,590.0 1,614.5 1,540.0 1,544.5 -58.0 -3.6 7,963,900
9/6 1,566.5 1,624.0 1,540.0 1,602.5 +22.0 +1.4 5,567,100
8/30 1,556.0 1,618.5 1,547.0 1,580.5 +24.0 +1.5 6,623,000
8/23 1,498.0 1,569.0 1,484.5 1,556.5 +50.5 +3.4 6,077,500
8/16 1,541.0 1,547.5 1,472.0 1,506.0 -44.0 -2.8 7,064,000
8/9 1,410.5 1,571.0 1,407.0 1,550.0 +79.5 +5.4 11,897,900
8/2 1,566.5 1,600.0 1,458.0 1,470.5 +34.0 +2.4 13,624,700
7/26 1,460.5 1,510.5 1,429.0 1,436.5 -27.5 -1.9 11,923,900
次へ
▶︎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

情報提供

株価予想