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
2020/02/17 2,312.0 2,321.0 2,262.0 2,300.0 903,200
2020/02/14 2,367.0 2,378.0 2,337.0 2,344.0 596,900
2020/02/13 2,382.0 2,385.0 2,358.0 2,381.0 492,000
2020/02/12 2,373.0 2,388.0 2,352.0 2,363.0 776,500
2020/02/10 2,425.0 2,425.0 2,401.0 2,412.0 483,300
2020/02/07 2,463.0 2,463.0 2,408.0 2,411.0 605,600
2020/02/06 2,459.0 2,472.0 2,444.0 2,447.0 912,400
2020/02/05 2,399.0 2,447.0 2,386.0 2,435.0 1,122,300
2020/02/04 2,347.0 2,382.0 2,340.0 2,363.0 1,039,900
2020/02/03 2,374.0 2,419.0 2,325.0 2,392.0 1,728,900
2020/01/31 2,353.0 2,367.0 2,321.0 2,325.0 1,127,200
2020/01/30 2,335.0 2,345.0 2,310.0 2,340.0 520,700
2020/01/29 2,343.0 2,350.0 2,326.0 2,347.0 491,100
2020/01/28 2,351.0 2,365.0 2,321.0 2,325.0 694,600
2020/01/27 2,345.0 2,376.0 2,334.0 2,371.0 639,500
2020/01/24 2,372.0 2,389.0 2,365.0 2,388.0 534,100
2020/01/23 2,421.0 2,422.0 2,373.0 2,377.0 712,900
2020/01/22 2,450.0 2,457.0 2,438.0 2,449.0 409,600
2020/01/21 2,482.0 2,483.0 2,457.0 2,459.0 274,900
2020/01/20 2,477.0 2,497.0 2,466.0 2,490.0 569,300
2020/01/17 2,426.0 2,456.0 2,422.0 2,456.0 695,200
2020/01/16 2,460.0 2,479.0 2,438.0 2,453.0 505,100
2020/01/15 2,428.0 2,444.0 2,412.0 2,442.0 507,600
2020/01/14 2,465.0 2,465.0 2,434.0 2,438.0 633,300
2020/01/10 2,470.0 2,496.0 2,459.0 2,478.0 1,124,800
2020/01/09 2,403.0 2,443.0 2,402.0 2,433.0 750,800
2020/01/08 2,381.0 2,420.0 2,376.0 2,407.0 1,232,900
2020/01/07 2,363.0 2,421.0 2,363.0 2,416.0 894,800
2020/01/06 2,430.0 2,443.0 2,373.0 2,378.0 1,071,200
2019/12/30 2,510.0 2,513.0 2,460.0 2,460.0 990,500
2019/12/27 2,531.0 2,546.0 2,518.0 2,528.0 617,800
2019/12/26 2,509.0 2,535.0 2,508.0 2,534.0 670,000
2019/12/25 2,512.0 2,532.0 2,492.0 2,522.0 804,500
2019/12/24 2,526.0 2,528.0 2,508.0 2,521.0 828,200
2019/12/23 2,568.0 2,568.0 2,513.0 2,535.0 819,200
2019/12/20 2,542.0 2,578.0 2,533.0 2,578.0 1,353,900
2019/12/19 2,530.0 2,538.0 2,516.0 2,523.0 561,300
2019/12/18 2,566.0 2,587.0 2,543.0 2,543.0 696,300
2019/12/17 2,550.0 2,550.0 2,529.0 2,543.0 570,100
2019/12/16 2,563.0 2,569.0 2,538.0 2,541.0 458,000
2019/12/13 2,610.0 2,615.0 2,569.0 2,576.0 614,400
2019/12/12 2,569.0 2,597.0 2,566.0 2,581.0 629,200
2019/12/11 2,570.0 2,570.0 2,542.0 2,557.0 671,000
2019/12/10 2,610.0 2,622.0 2,588.0 2,589.0 515,100
2019/12/09 2,624.0 2,637.0 2,606.0 2,637.0 512,000
2019/12/06 2,609.0 2,611.0 2,590.0 2,599.0 375,100
2019/12/05 2,620.0 2,620.0 2,586.0 2,610.0 340,700
2019/12/04 2,558.0 2,614.0 2,556.0 2,610.0 655,000
2019/12/03 2,600.0 2,603.0 2,574.0 2,584.0 602,500
2019/12/02 2,632.0 2,660.0 2,628.0 2,633.0 453,600