SGホールディングス(9143) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/29 5,730.0 5,770.0 5,520.0 5,530.0 356,100
2020/09/28 5,670.0 5,700.0 5,440.0 5,660.0 1,356,000
2020/09/25 5,050.0 5,470.0 5,020.0 5,470.0 1,605,300
2020/09/24 4,815.0 4,875.0 4,660.0 4,770.0 963,900
2020/09/23 4,895.0 4,935.0 4,790.0 4,835.0 577,700
2020/09/18 4,840.0 4,860.0 4,810.0 4,825.0 1,122,600
2020/09/17 4,735.0 4,865.0 4,680.0 4,845.0 824,400
2020/09/16 4,610.0 4,710.0 4,605.0 4,710.0 606,800
2020/09/15 4,555.0 4,565.0 4,515.0 4,555.0 569,400
2020/09/14 4,605.0 4,605.0 4,490.0 4,590.0 845,300
2020/09/11 4,585.0 4,640.0 4,510.0 4,615.0 698,100
2020/09/10 4,725.0 4,740.0 4,555.0 4,615.0 906,000
2020/09/09 4,660.0 4,735.0 4,635.0 4,730.0 759,500
2020/09/08 4,855.0 4,855.0 4,700.0 4,795.0 485,100
2020/09/07 4,910.0 4,945.0 4,800.0 4,825.0 325,600
2020/09/04 4,900.0 4,985.0 4,830.0 4,925.0 428,600
2020/09/03 5,030.0 5,050.0 4,985.0 5,000.0 425,000
2020/09/02 4,900.0 5,090.0 4,885.0 5,090.0 749,000
2020/09/01 4,895.0 4,900.0 4,795.0 4,850.0 487,900
2020/08/31 4,880.0 4,890.0 4,825.0 4,875.0 453,500
2020/08/28 4,900.0 4,925.0 4,765.0 4,825.0 498,800
2020/08/27 4,935.0 4,965.0 4,900.0 4,930.0 424,600
2020/08/26 4,950.0 4,970.0 4,910.0 4,950.0 383,500
2020/08/25 4,935.0 4,965.0 4,865.0 4,920.0 688,100
2020/08/24 4,925.0 5,040.0 4,920.0 5,010.0 388,600
2020/08/21 4,920.0 4,985.0 4,895.0 4,935.0 529,500
2020/08/20 4,940.0 4,940.0 4,875.0 4,910.0 454,100
2020/08/19 4,925.0 4,955.0 4,880.0 4,910.0 382,800
2020/08/18 4,805.0 4,890.0 4,790.0 4,875.0 516,800
2020/08/17 4,855.0 4,880.0 4,760.0 4,760.0 375,000
2020/08/14 4,895.0 4,900.0 4,795.0 4,850.0 440,200
2020/08/13 4,795.0 4,870.0 4,750.0 4,870.0 916,600
2020/08/12 4,855.0 4,900.0 4,690.0 4,730.0 1,221,900
2020/08/11 4,775.0 4,940.0 4,750.0 4,880.0 740,600
2020/08/07 4,770.0 4,845.0 4,755.0 4,820.0 827,300
2020/08/06 4,700.0 4,790.0 4,685.0 4,685.0 622,400
2020/08/05 4,690.0 4,775.0 4,640.0 4,735.0 1,212,900
2020/08/04 4,520.0 4,775.0 4,480.0 4,760.0 1,656,900
2020/08/03 4,220.0 4,570.0 4,220.0 4,570.0 1,850,500
2020/07/31 3,925.0 3,945.0 3,850.0 3,870.0 1,150,500
2020/07/30 3,770.0 3,830.0 3,765.0 3,785.0 497,600
2020/07/29 3,715.0 3,765.0 3,710.0 3,740.0 492,600
2020/07/28 3,725.0 3,730.0 3,690.0 3,700.0 321,300
2020/07/27 3,680.0 3,710.0 3,660.0 3,705.0 417,100
2020/07/22 3,735.0 3,750.0 3,660.0 3,685.0 733,900
2020/07/21 3,820.0 3,850.0 3,790.0 3,805.0 561,300
2020/07/20 3,815.0 3,850.0 3,770.0 3,830.0 560,600
2020/07/17 3,765.0 3,810.0 3,760.0 3,785.0 408,300
2020/07/16 3,725.0 3,775.0 3,690.0 3,740.0 491,400
2020/07/15 3,790.0 3,795.0 3,730.0 3,775.0 425,200