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) |
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 | 1,439.5 | 1,441.5 | -0.5 | +0.0 | 185,400 |
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 |
▶︎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