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
2020/08/07 1,181.0 1,196.0 1,176.0 1,193.0 45,300
2020/08/06 1,167.0 1,176.0 1,156.0 1,175.0 39,900
2020/08/05 1,180.0 1,181.0 1,151.0 1,172.0 39,500
2020/08/04 1,151.0 1,177.0 1,140.0 1,177.0 47,600
2020/08/03 1,122.0 1,146.0 1,120.0 1,136.0 72,800
2020/07/31 1,130.0 1,143.0 1,107.0 1,112.0 110,900
2020/07/30 1,182.0 1,183.0 1,142.0 1,142.0 68,300
2020/07/29 1,202.0 1,202.0 1,172.0 1,172.0 44,000
2020/07/28 1,226.0 1,226.0 1,196.0 1,200.0 61,600
2020/07/27 1,186.0 1,229.0 1,178.0 1,226.0 64,600
2020/07/22 1,216.0 1,216.0 1,190.0 1,190.0 206,400
2020/07/21 1,198.0 1,220.0 1,190.0 1,214.0 50,800
2020/07/20 1,192.0 1,198.0 1,168.0 1,194.0 96,100
2020/07/17 1,205.0 1,205.0 1,184.0 1,191.0 319,900
2020/07/16 1,193.0 1,216.0 1,190.0 1,201.0 60,300
2020/07/15 1,168.0 1,199.0 1,168.0 1,194.0 93,000
2020/07/14 1,192.0 1,193.0 1,160.0 1,163.0 87,400
2020/07/13 1,134.0 1,201.0 1,134.0 1,196.0 111,500
2020/07/10 1,192.0 1,192.0 1,122.0 1,129.0 270,500
2020/07/09 1,207.0 1,221.0 1,201.0 1,201.0 59,300
2020/07/08 1,226.0 1,236.0 1,208.0 1,208.0 52,700
2020/07/07 1,240.0 1,250.0 1,215.0 1,225.0 66,400
2020/07/06 1,217.0 1,252.0 1,217.0 1,243.0 110,600
2020/07/03 1,230.0 1,244.0 1,205.0 1,217.0 144,200
2020/07/02 1,213.0 1,245.0 1,212.0 1,225.0 121,200
2020/07/01 1,268.0 1,268.0 1,210.0 1,210.0 101,300
2020/06/30 1,283.0 1,290.0 1,268.0 1,268.0 67,300
2020/06/29 1,273.0 1,283.0 1,264.0 1,264.0 71,100
2020/06/26 1,268.0 1,277.0 1,257.0 1,276.0 49,800
2020/06/25 1,250.0 1,280.0 1,248.0 1,265.0 49,500
2020/06/24 1,279.0 1,285.0 1,256.0 1,256.0 32,900
2020/06/23 1,286.0 1,291.0 1,275.0 1,279.0 26,900
2020/06/22 1,289.0 1,296.0 1,277.0 1,284.0 35,400
2020/06/19 1,299.0 1,306.0 1,283.0 1,289.0 102,000
2020/06/18 1,295.0 1,298.0 1,284.0 1,296.0 30,600
2020/06/17 1,296.0 1,309.0 1,284.0 1,291.0 51,400
2020/06/16 1,269.0 1,299.0 1,257.0 1,296.0 73,300
2020/06/15 1,255.0 1,277.0 1,239.0 1,239.0 36,100
2020/06/12 1,230.0 1,252.0 1,223.0 1,248.0 53,600
2020/06/11 1,267.0 1,268.0 1,250.0 1,254.0 42,300
2020/06/10 1,279.0 1,280.0 1,268.0 1,274.0 32,900
2020/06/09 1,295.0 1,295.0 1,276.0 1,281.0 33,200
2020/06/08 1,284.0 1,303.0 1,278.0 1,287.0 54,600
2020/06/05 1,279.0 1,306.0 1,278.0 1,300.0 39,600
2020/06/04 1,290.0 1,290.0 1,275.0 1,285.0 54,000
2020/06/03 1,312.0 1,312.0 1,285.0 1,293.0 53,500
2020/06/02 1,284.0 1,309.0 1,279.0 1,296.0 45,300
2020/06/01 1,287.0 1,295.0 1,273.0 1,284.0 34,500
2020/05/29 1,311.0 1,316.0 1,286.0 1,294.0 52,300
2020/05/28 1,308.0 1,314.0 1,298.0 1,313.0 52,600