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
2021/05/14 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
2021/04/07 1,123.0 1,126.0 1,112.0 1,126.0 95,800
2021/04/06 1,136.0 1,136.0 1,114.0 1,123.0 105,700
2021/04/05 1,133.0 1,145.0 1,126.0 1,136.0 85,000
2021/04/02 1,130.0 1,138.0 1,122.0 1,133.0 111,700
2021/04/01 1,139.0 1,144.0 1,115.0 1,121.0 170,500
2021/03/31 1,157.0 1,168.0 1,136.0 1,137.0 234,000
2021/03/30 1,157.0 1,173.0 1,152.0 1,163.0 376,500
2021/03/29 1,204.0 1,205.0 1,154.0 1,157.0 737,200
2021/03/26 1,199.0 1,204.0 1,189.0 1,200.0 130,600
2021/03/25 1,190.0 1,197.0 1,182.0 1,188.0 116,800
2021/03/24 1,195.0 1,196.0 1,170.0 1,189.0 141,200
2021/03/23 1,220.0 1,221.0 1,196.0 1,197.0 140,100
2021/03/22 1,220.0 1,228.0 1,211.0 1,220.0 92,500
2021/03/19 1,228.0 1,233.0 1,220.0 1,227.0 125,800
2021/03/18 1,236.0 1,236.0 1,229.0 1,233.0 88,300
2021/03/17 1,225.0 1,236.0 1,222.0 1,236.0 76,200
2021/03/16 1,217.0 1,232.0 1,210.0 1,232.0 148,000
2021/03/15 1,201.0 1,217.0 1,201.0 1,217.0 90,700
2021/03/12 1,196.0 1,205.0 1,188.0 1,205.0 93,000
2021/03/11 1,214.0 1,214.0 1,197.0 1,201.0 104,300
2021/03/10 1,209.0 1,215.0 1,195.0 1,210.0 121,700
2021/03/09 1,210.0 1,218.0 1,203.0 1,216.0 131,600
2021/03/08 1,209.0 1,214.0 1,194.0 1,203.0 111,500
2021/03/05 1,212.0 1,212.0 1,175.0 1,203.0 152,600
2021/03/04 1,220.0 1,234.0 1,205.0 1,213.0 154,100
2021/03/03 1,202.0 1,233.0 1,200.0 1,220.0 164,600
2021/03/02 1,187.0 1,202.0 1,170.0 1,199.0 184,300