9900東証P貸借
業種 小売業
サガミホールディングス 株価時系列データ
PTS
ー
円
(ー)
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 |
---|---|
1,877 (24/11/06) | 1,337 (23/12/08) |
年初来高値 | 年初来安値 |
---|---|
1,877 (24/11/06) | 1,405 (24/01/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/25 | 1,732 | 1,741 | 1,717 | 1,717 | -10 | -0.6 | 59,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/20 | 1,369 | 1,405 | 1,369 | 1,405 | +32 | +2.3 | 322,000 |
9/13 | 1,347 | 1,388 | 1,345 | 1,373 | +28 | +2.1 | 381,300 |
9/6 | 1,349 | 1,355 | 1,334 | 1,345 | -5 | -0.4 | 396,400 |
8/30 | 1,324 | 1,353 | 1,320 | 1,350 | +14 | +1.1 | 205,600 |
8/23 | 1,345 | 1,345 | 1,328 | 1,336 | -2 | -0.2 | 242,800 |
8/16 | 1,354 | 1,361 | 1,332 | 1,338 | -27 | -2.0 | 202,700 |
8/9 | 1,338 | 1,368 | 1,310 | 1,365 | +23 | +1.7 | 320,400 |
8/2 | 1,349 | 1,373 | 1,339 | 1,342 | -5 | -0.4 | 219,900 |
7/26 | 1,330 | 1,349 | 1,321 | 1,347 | +18 | +1.4 | 174,000 |
7/19 | 1,357 | 1,361 | 1,313 | 1,329 | -28 | -2.1 | 137,900 |
7/12 | 1,342 | 1,363 | 1,330 | 1,357 | +18 | +1.3 | 157,000 |
7/5 | 1,301 | 1,367 | 1,292 | 1,339 | +44 | +3.4 | 250,600 |
6/28 | 1,320 | 1,330 | 1,294 | 1,295 | -28 | -2.1 | 170,100 |
6/21 | 1,338 | 1,347 | 1,313 | 1,323 | -24 | -1.8 | 118,500 |
6/14 | 1,339 | 1,349 | 1,321 | 1,347 | +10 | +0.8 | 132,100 |
6/7 | 1,310 | 1,338 | 1,304 | 1,337 | +17 | +1.3 | 130,100 |
5/31 | 1,325 | 1,338 | 1,315 | 1,320 | -9 | -0.7 | 107,600 |
5/24 | 1,315 | 1,333 | 1,313 | 1,329 | +15 | +1.1 | 124,100 |
5/17 | 1,321 | 1,324 | 1,267 | 1,314 | 0 | 0.0 | 160,600 |
5/10 | 1,322 | 1,328 | 1,297 | 1,314 | -10 | -0.8 | 147,500 |
4/26 | 1,312 | 1,331 | 1,303 | 1,324 | +24 | +1.9 | 126,700 |
4/19 | 1,323 | 1,333 | 1,298 | 1,300 | -17 | -1.3 | 135,700 |
4/12 | 1,319 | 1,324 | 1,291 | 1,317 | +3 | +0.2 | 145,900 |
4/5 | 1,280 | 1,318 | 1,280 | 1,314 | +37 | +2.9 | 217,900 |
3/29 | 1,315 | 1,328 | 1,266 | 1,277 | -52 | -3.9 | 991,800 |
3/22 | 1,350 | 1,359 | 1,324 | 1,329 | -22 | -1.6 | 443,100 |
3/15 | 1,332 | 1,353 | 1,331 | 1,351 | +19 | +1.4 | 273,300 |
3/8 | 1,360 | 1,367 | 1,331 | 1,332 | -36 | -2.6 | 579,000 |
3/1 | 1,365 | 1,376 | 1,351 | 1,368 | ー | ー | 274,400 |
▶︎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
証券アプリのダウンロードについて