サガミホールディングス(9900) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/22 1,031.0 1,036.0 1,027.0 1,030.0 74,800
2021/06/21 1,025.0 1,025.0 1,004.0 1,021.0 158,900
2021/06/18 1,030.0 1,035.0 1,027.0 1,032.0 121,000
2021/06/17 1,030.0 1,035.0 1,028.0 1,030.0 50,200
2021/06/16 1,031.0 1,036.0 1,030.0 1,035.0 70,500
2021/06/15 1,042.0 1,042.0 1,031.0 1,033.0 58,400
2021/06/14 1,049.0 1,051.0 1,034.0 1,035.0 97,500
2021/06/11 1,055.0 1,055.0 1,049.0 1,049.0 88,700
2021/06/10 1,053.0 1,056.0 1,041.0 1,055.0 77,200
2021/06/09 1,056.0 1,059.0 1,053.0 1,053.0 168,800
2021/06/08 1,049.0 1,055.0 1,047.0 1,055.0 75,600
2021/06/07 1,047.0 1,051.0 1,044.0 1,049.0 86,100
2021/06/04 1,040.0 1,051.0 1,038.0 1,047.0 80,700
2021/06/03 1,047.0 1,050.0 1,040.0 1,046.0 76,000
2021/06/02 1,032.0 1,050.0 1,023.0 1,047.0 127,900
2021/06/01 1,039.0 1,039.0 1,030.0 1,032.0 52,800
2021/05/31 1,030.0 1,042.0 1,027.0 1,032.0 80,500
2021/05/28 1,015.0 1,032.0 1,014.0 1,032.0 116,100
2021/05/27 1,022.0 1,026.0 1,010.0 1,010.0 85,600
2021/05/26 1,025.0 1,030.0 1,020.0 1,027.0 58,000
2021/05/25 1,033.0 1,033.0 1,023.0 1,027.0 71,300
2021/05/24 1,021.0 1,032.0 1,020.0 1,029.0 62,200
2021/05/21 1,027.0 1,027.0 1,017.0 1,022.0 85,900
2021/05/20 1,028.0 1,028.0 1,022.0 1,025.0 49,000
2021/05/19 1,020.0 1,028.0 1,018.0 1,022.0 63,000
2021/05/18 1,020.0 1,027.0 1,017.0 1,027.0 84,400
2021/05/17 1,018.0 1,024.0 1,013.0 1,016.0 94,200
2021/05/14 1,013.0 1,035.0 1,005.0 1,008.0 161,000
2021/05/13 1,011.0 1,024.0 1,005.0 1,017.0 111,700
2021/05/12 1,025.0 1,032.0 1,012.0 1,015.0 140,600
2021/05/11 1,040.0 1,042.0 1,028.0 1,029.0 95,200
2021/05/10 1,033.0 1,042.0 1,033.0 1,039.0 101,200
2021/05/07 1,033.0 1,040.0 1,030.0 1,040.0 88,200
2021/05/06 1,030.0 1,036.0 1,025.0 1,029.0 100,800
2021/04/30 1,031.0 1,036.0 1,020.0 1,024.0 102,500
2021/04/28 1,032.0 1,036.0 1,023.0 1,034.0 154,200
2021/04/27 1,035.0 1,038.0 1,028.0 1,032.0 89,800
2021/04/26 1,040.0 1,047.0 1,031.0 1,035.0 79,000
2021/04/23 1,030.0 1,044.0 1,028.0 1,035.0 67,100
2021/04/22 1,040.0 1,047.0 1,032.0 1,034.0 81,600
2021/04/21 1,050.0 1,050.0 1,028.0 1,035.0 132,400
2021/04/20 1,076.0 1,076.0 1,060.0 1,060.0 116,200
2021/04/19 1,096.0 1,097.0 1,082.0 1,085.0 102,400
2021/04/16 1,094.0 1,096.0 1,085.0 1,096.0 59,600
2021/04/15 1,098.0 1,102.0 1,087.0 1,088.0 58,200
2021/04/14 1,105.0 1,105.0 1,091.0 1,094.0 76,100
2021/04/13 1,102.0 1,113.0 1,099.0 1,105.0 65,500
2021/04/12 1,100.0 1,102.0 1,084.0 1,100.0 93,100
2021/04/09 1,090.0 1,099.0 1,086.0 1,098.0 106,600
2021/04/08 1,118.0 1,118.0 1,086.0 1,091.0 221,700