3,370円
スギホールディングスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/05/18 | 6,740.0 | 6,870.0 | 6,740.0 | 6,870.0 | 2,289.9 | 282,400 |
| 2020/05/15 | 6,510.0 | 6,720.0 | 6,500.0 | 6,700.0 | 2,233.3 | 394,800 |
| 2020/05/14 | 6,630.0 | 6,700.0 | 6,520.0 | 6,530.0 | 2,176.6 | 293,800 |
| 2020/05/13 | 6,540.0 | 6,640.0 | 6,520.0 | 6,630.0 | 2,209.9 | 327,400 |
| 2020/05/12 | 6,330.0 | 6,490.0 | 6,260.0 | 6,480.0 | 2,159.9 | 385,000 |
| 2020/05/11 | 6,350.0 | 6,360.0 | 6,220.0 | 6,270.0 | 2,089.9 | 249,800 |
| 2020/05/08 | 6,350.0 | 6,440.0 | 6,270.0 | 6,370.0 | 2,123.3 | 206,800 |
| 2020/05/07 | 6,330.0 | 6,330.0 | 6,250.0 | 6,320.0 | 2,106.6 | 227,100 |
| 2020/05/01 | 6,390.0 | 6,500.0 | 6,280.0 | 6,320.0 | 2,106.6 | 238,300 |
| 2020/04/30 | 6,330.0 | 6,480.0 | 6,300.0 | 6,460.0 | 2,153.3 | 471,700 |
| 2020/04/28 | 6,280.0 | 6,350.0 | 6,180.0 | 6,290.0 | 2,096.6 | 467,400 |
| 2020/04/27 | 6,610.0 | 6,610.0 | 6,340.0 | 6,340.0 | 2,113.3 | 381,200 |
| 2020/04/24 | 6,480.0 | 6,600.0 | 6,430.0 | 6,600.0 | 2,199.9 | 321,900 |
| 2020/04/23 | 6,640.0 | 6,670.0 | 6,530.0 | 6,530.0 | 2,176.6 | 357,300 |
| 2020/04/22 | 6,430.0 | 6,630.0 | 6,390.0 | 6,590.0 | 2,196.6 | 367,900 |
| 2020/04/21 | 6,330.0 | 6,530.0 | 6,280.0 | 6,450.0 | 2,149.9 | 370,000 |
| 2020/04/20 | 6,300.0 | 6,410.0 | 6,250.0 | 6,380.0 | 2,126.6 | 241,500 |
| 2020/04/17 | 6,290.0 | 6,350.0 | 6,120.0 | 6,330.0 | 2,109.9 | 409,200 |
| 2020/04/16 | 6,250.0 | 6,350.0 | 6,180.0 | 6,250.0 | 2,083.3 | 315,400 |
| 2020/04/15 | 5,980.0 | 6,260.0 | 5,950.0 | 6,240.0 | 2,079.9 | 589,500 |
おすすめ条件でスクリーニングされた銘柄を見る
スギホールディングスの取引履歴を振り返りませんか？
スギホールディングスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
