スギホールディングス(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 4,074（2025年8月21日）
- 年初来安値
- 2,372（2025年1月10日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/5 | 3,598 | 3,638 | 3,577 | 3,599 | 473,200 | 3,599 |
| 2025/12/4 | 3,601 | 3,617 | 3,564 | 3,592 | 453,100 | 3,592 |
| 2025/12/3 | 3,626 | 3,636 | 3,573 | 3,607 | 435,300 | 3,607 |
| 2025/12/2 | 3,645 | 3,675 | 3,621 | 3,659 | 234,800 | 3,659 |
| 2025/12/1 | 3,678 | 3,713 | 3,618 | 3,630 | 371,700 | 3,630 |
| 2025/11/28 | 3,755 | 3,755 | 3,670 | 3,686 | 348,100 | 3,686 |
| 2025/11/27 | 3,730 | 3,762 | 3,703 | 3,761 | 301,200 | 3,761 |
| 2025/11/26 | 3,700 | 3,743 | 3,668 | 3,728 | 632,600 | 3,728 |
| 2025/11/25 | 3,689 | 3,722 | 3,654 | 3,676 | 576,500 | 3,676 |
| 2025/11/21 | 3,695 | 3,756 | 3,677 | 3,750 | 788,300 | 3,750 |
| 2025/11/20 | 3,570 | 3,690 | 3,570 | 3,646 | 714,000 | 3,646 |
| 2025/11/19 | 3,550 | 3,627 | 3,504 | 3,609 | 676,300 | 3,609 |
| 2025/11/18 | 3,485 | 3,624 | 3,485 | 3,599 | 969,300 | 3,599 |
| 2025/11/17 | 3,499 | 3,515 | 3,421 | 3,457 | 548,700 | 3,457 |
| 2025/11/14 | 3,534 | 3,562 | 3,482 | 3,512 | 472,500 | 3,512 |
| 2025/11/13 | 3,535 | 3,576 | 3,510 | 3,568 | 343,200 | 3,568 |
| 2025/11/12 | 3,532 | 3,577 | 3,500 | 3,500 | 633,700 | 3,500 |
| 2025/11/11 | 3,516 | 3,539 | 3,478 | 3,532 | 332,400 | 3,532 |
| 2025/11/10 | 3,573 | 3,574 | 3,497 | 3,529 | 486,800 | 3,529 |
| 2025/11/7 | 3,374 | 3,522 | 3,359 | 3,507 | 559,500 | 3,507 |
1〜20/243件
