シーゲイト・テクノロジー・ホールディングスの株価時系列・推移
- 52週高値
- 1,145.00（2026/6/18）
- 52週安値
- 209.00（2025/10/22）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/2 | 822.56 | 852.29 | 791.75 | 848.99 | 13,577,249 | 848.99 |
| 2026/10/1 | 911.16 | 946.36 | 893.75 | 945.57 | 2,485,101 | 945.57 |
| 2026/9/30 | 921.00 | 928.92 | 907.03 | 922.34 | 3,086,321 | 922.34 |
| 2026/9/29 | 943.50 | 944.43 | 900.10 | 913.45 | 2,597,373 | 913.45 |
| 2026/9/28 | 912.10 | 932.87 | 870.38 | 921.51 | 3,403,852 | 921.51 |
| 2026/9/25 | 924.36 | 924.36 | 903.53 | 916.83 | 2,798,981 | 916.83 |
| 2026/9/24 | 914.66 | 926.01 | 898.80 | 905.92 | 3,068,471 | 905.92 |
| 2026/9/23 | 913.20 | 927.00 | 885.00 | 923.86 | 3,246,747 | 923.86 |
| 2026/9/22 | 857.69 | 936.94 | 856.39 | 919.84 | 5,272,737 | 919.84 |
| 2026/9/21 | 894.27 | 914.82 | 861.96 | 877.33 | 4,196,727 | 877.33 |
| 2026/9/18 | 814.69 | 872.00 | 807.03 | 858.79 | 6,976,470 | 858.79 |
| 2026/9/17 | 809.03 | 816.68 | 783.01 | 803.13 | 5,310,802 | 803.13 |
| 2026/9/16 | 784.80 | 798.88 | 772.01 | 783.18 | 3,401,096 | 783.18 |
| 2026/9/15 | 800.24 | 801.98 | 758.35 | 771.81 | 4,055,373 | 771.81 |
| 2026/9/14 | 778.12 | 821.86 | 769.00 | 805.55 | 4,150,751 | 805.55 |
| 2026/9/11 | 869.42 | 870.68 | 817.69 | 830.17 | 3,846,318 | 830.17 |
| 2026/9/10 | 860.56 | 880.97 | 848.24 | 862.33 | 3,237,635 | 862.33 |
| 2026/9/9 | 893.14 | 917.39 | 885.39 | 885.92 | 3,521,587 | 885.92 |
| 2026/9/8 | 880.65 | 925.44 | 860.01 | 904.38 | 5,185,573 | 904.38 |
| 2026/9/4 | 818.75 | 852.98 | 805.01 | 849.28 | 2,559,714 | 849.28 |
1〜20/250件
