[7649 東証1部] スギホールディングス 日足 時系列データ

[7649 東証1部] スギホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-085780.005890.005780.005880.00169800992376000
2017-12-075910.005960.005860.005880.00131900777340000
2017-12-065880.005920.005850.005880.00141900836414000
2017-12-055840.005950.005840.005940.00152600903134000
2017-12-045920.005920.005830.005840.00162800954217000
2017-12-016030.006040.005950.005970.0082900495950000
2017-11-306000.006050.005970.006020.003138001885748000
2017-11-295920.005970.005910.005940.0088800527085000
2017-11-285800.005860.005800.005840.0053700313560000
2017-11-275820.005840.005780.005780.0099800579097000
2017-11-245790.005840.005760.005820.0074900434626000
2017-11-225920.005920.005810.005820.0098700575856000
2017-11-215900.005930.005840.005880.001912001125046000
2017-11-205840.005940.005830.005920.00117100691396000
2017-11-175850.005920.005800.005820.00166100972193000
2017-11-165690.005840.005680.005800.00110400637401000
2017-11-155790.005790.005680.005710.00140500803677000
2017-11-145860.005870.005790.005790.0099300578787000
2017-11-135870.005910.005850.005860.0070900417084000
2017-11-105800.005970.005800.005920.00142300842271000
2017-11-095900.005990.005860.005900.002354001395940000
2017-11-085850.005910.005830.005900.001799001057839000
2017-11-075840.005910.005780.005910.002092001230853000
2017-11-065750.005830.005740.005800.00121900705490000
2017-11-025740.005790.005720.005760.00157300905776000
2017-11-015770.005770.005710.005740.00157000901430000
2017-10-315760.005770.005720.005760.002182001253826000
2017-10-305740.005750.005700.005740.00161900927879000
2017-10-275740.005760.005710.005760.00105700607137000
2017-10-265730.005740.005700.005710.0074000423255000
2017-10-255850.005850.005710.005730.001941001115142000
2017-10-245870.005930.005850.005870.001768001039817000
2017-10-235870.005880.005810.005870.0076800449775000
2017-10-205850.005920.005820.005880.00127000746461000
2017-10-195860.005880.005820.005840.00147100860112000
2017-10-185900.005900.005850.005880.00105300618793000
2017-10-175930.005930.005870.005900.00107200632515000
2017-10-165900.005970.005880.005910.001694001004508000
2017-10-135820.005900.005810.005890.00122300717702000
2017-10-125850.005850.005780.005830.00145700846700000
2017-10-115800.005840.005790.005830.00136800796659000
2017-10-105730.005830.005730.005810.00143600832746000
2017-10-065780.005780.005700.005720.00116100663888000
2017-10-055730.005790.005720.005780.00151000871218000
2017-10-045710.005730.005690.005730.00157700901085000
2017-10-035670.005710.005650.005690.002726001547177000
2017-10-025910.005920.005630.005670.006692003814852000
2017-09-296000.006000.005950.005980.002022001209502000
2017-09-285950.005990.005920.005980.00166900994412000
2017-09-275970.005980.005910.005960.00167000995407000
2017-09-265880.006020.005870.005980.003902002328707000
2017-09-255810.005900.005770.005890.00131600771689000
2017-09-225860.005860.005770.005790.00113600658699000
2017-09-215890.005900.005840.005870.0077400454327000
2017-09-205890.005920.005870.005900.00121100714371000
2017-09-195920.005940.005880.005930.00148500878723000
2017-09-155930.005930.005860.005880.00149900883430000
2017-09-145930.005940.005860.005920.001748001033986000
2017-09-135910.005910.005860.005890.00129400761697000
2017-09-125930.005930.005880.005890.0081500480715000
2017-09-115950.005950.005870.005890.00144800853984000
2017-09-085830.005950.005820.005920.00137400808363000
2017-09-075790.005890.005790.005880.00127500747612000
2017-09-065720.005770.005660.005770.0071700411093000
2017-09-055720.005730.005660.005680.0088900506013000
2017-09-045850.005860.005710.005720.0083100477376000
2017-09-015830.005860.005790.005850.00112300654259000
2017-08-315830.005840.005780.005810.0074300431342000
2017-08-305700.005830.005680.005780.00167000966628000
2017-08-295640.005690.005590.005650.00122100690252000
2017-08-285670.005700.005650.005670.0073300415631000
2017-08-255690.005690.005630.005670.0084500478531000
2017-08-245680.005710.005640.005670.00159500904501000
2017-08-235760.005770.005710.005730.0085800491864000
2017-08-225780.005790.005720.005730.0096600554846000
2017-08-215790.005840.005780.005790.0046900272263000
2017-08-185820.005840.005760.005790.0075900440342000
2017-08-175880.005930.005860.005900.00104100614113000
2017-08-165900.005900.005810.005840.00125300732355000
2017-08-155870.005890.005830.005880.00121600713349000
2017-08-145860.005880.005800.005810.00128100747364000
2017-08-105830.005900.005790.005890.00157400920123000
2017-08-095840.005870.005760.005810.00103800601952000
2017-08-085860.005900.005790.005840.0065900384339000
2017-08-075830.005870.005790.005840.0059700348640000
2017-08-045820.005850.005770.005840.0063100367515000
2017-08-035800.005870.005790.005830.0098100570597000
2017-08-025800.005830.005740.005810.0094200545682000
2017-08-015630.005760.005620.005760.00139800799231000
2017-07-315600.005670.005580.005630.0090000507112000
2017-07-285620.005670.005610.005650.0094500533324000
2017-07-275650.005700.005630.005660.00113000640032000
2017-07-265650.005660.005620.005640.0071800404850000
2017-07-255630.005670.005620.005640.0093600528275000
2017-07-245670.005670.005610.005650.0085900484606000
2017-07-215640.005650.005600.005640.00117200659295000
2017-07-205610.005670.005600.005650.0097000547313000
2017-07-195540.005590.005540.005580.0098900551532000
2017-07-185570.005590.005510.005540.00118000653834000
2017-07-145580.005610.005560.005570.00125600700355000
2017-07-135530.005590.005520.005550.001856001031761000
2017-07-125470.005510.005470.005500.002114001161573000
2017-07-115370.005470.005360.005470.00172300934900000
2017-07-105430.005440.005390.005400.00121400656851000
2017-07-075410.005430.005350.005370.003406001833180000
2017-07-065520.005550.005470.005490.00120000660113000
2017-07-055530.005540.005440.005520.001837001009625000
2017-07-045600.005610.005540.005560.002226001238409000
2017-07-035620.005710.005540.005600.008064004517736000
2017-06-305990.006040.005950.006020.00141900852275000
2017-06-295950.006000.005950.005990.0074900447743000
2017-06-286060.006070.005970.005980.0082800497914000
2017-06-276160.006170.006070.006070.0082800504679000
2017-06-266050.006150.006050.006110.00104600639271000
2017-06-236090.006120.006050.006090.0089000541975000
2017-06-226080.006150.006070.006120.0085000519252000
2017-06-216090.006180.006080.006100.0096500591368000
2017-06-206120.006200.006120.006170.0095600589616000
2017-06-196040.006110.006030.006090.0085000517645000
2017-06-166150.006150.006050.006070.00141500861593000
2017-06-156010.006110.006010.006060.00135900824371000
2017-06-146010.006080.006010.006040.00127800772562000
2017-06-135960.006050.005960.005990.00124700749425000
2017-06-125900.006000.005900.005980.002211001317022000
2017-06-095860.005910.005850.005850.0095000557273000
2017-06-085990.006000.005900.005900.00127700757199000
2017-06-076020.006020.005940.005960.001932001153684000
2017-06-066150.006150.006080.006080.0090600553538000
2017-06-056100.006180.006060.006160.00103400635071000
2017-06-026060.006190.006050.006100.002501001529794000
2017-06-015930.006070.005910.006070.002162001299827000
2017-05-315900.005950.005880.005900.00161800955991000
2017-05-305860.005970.005860.005940.002362001400334000
2017-05-295810.005860.005800.005850.0085700500585000
2017-05-265850.005860.005780.005790.0093000539819000
2017-05-255850.005890.005840.005860.00122600719061000
2017-05-245900.005930.005830.005850.00145800853980000
2017-05-235850.005910.005850.005870.0097100571456000
2017-05-225860.005900.005850.005890.00120200706360000
2017-05-195900.005900.005840.005880.00155200911567000
2017-05-185840.005890.005820.005880.00155100908694000
2017-05-175850.005900.005830.005900.00123400724233000
2017-05-165860.005860.005800.005860.00152600891293000
2017-05-155790.005890.005750.005850.003346001951658000
2017-05-125760.005880.005750.005850.004720002748971000
2017-05-115740.005760.005720.005740.002388001370631000
2017-05-105740.005750.005720.005730.00166800956811000
2017-05-095710.005760.005710.005730.00168500966859000
2017-05-085660.005780.005660.005750.002809001609157000
2017-05-025530.005620.005520.005610.001847001033745000
2017-05-015530.005550.005510.005540.00104000575385000
2017-04-285530.005570.005510.005530.002326001286749000
2017-04-275550.005600.005520.005540.001884001045012000
2017-04-265490.005510.005440.005500.001933001059665000
2017-04-255500.005520.005470.005490.00176300968724000
2017-04-245480.005500.005450.005480.00154900848210000
2017-04-215480.005480.005380.005430.002390001294775000
2017-04-205480.005520.005440.005470.00181700995350000
2017-04-195480.005530.005450.005480.002268001245106000
2017-04-185480.005480.005410.005460.00109800599143000
2017-04-175410.005500.005390.005480.001991001087301000
2017-04-145400.005420.005330.005400.002693001449950000
2017-04-135430.005510.005430.005450.004176002284512000
2017-04-125390.005520.005360.005420.008367004546304000
2017-04-115220.005290.005190.005220.002216001161734000
2017-04-105270.005280.005180.005240.00167200875726000
2017-04-075190.005240.005160.005210.00171500893166000
2017-04-065240.005240.005150.005160.002001001037861000
2017-04-055270.005290.005230.005240.002023001063426000
2017-04-045200.005290.005200.005240.002059001080348000
2017-04-035150.005220.005120.005190.00185400958376000
2017-03-315180.005230.005110.005110.002793001443599000
2017-03-305250.005280.005140.005150.002005001040802000
2017-03-295290.005290.005230.005250.00137400722111000
2017-03-285270.005280.005230.005240.00168100881940000
2017-03-275220.005260.005180.005250.00114900601433000
2017-03-245190.005250.005180.005250.0088400461876000
2017-03-235180.005190.005120.005190.00105100542533000
2017-03-225180.005250.005180.005210.00105000547399000
2017-03-215230.005270.005200.005260.00149500784987000
2017-03-175210.005250.005200.005230.0088400462189000
2017-03-165250.005250.005190.005230.00149100778431000
2017-03-155270.005280.005240.005270.0079400418298000
2017-03-145220.005250.005210.005240.00122300639980000
2017-03-135220.005260.005210.005230.002210001155972000
2017-03-105240.005270.005230.005250.00132200693558000
2017-03-095230.005260.005210.005220.002493001303352000
2017-03-085190.005260.005180.005260.002817001471800000
2017-03-075160.005220.005160.005200.00118400614892000
2017-03-065200.005220.005160.005190.00130500676829000
2017-03-035300.005320.005200.005220.00153200801890000
2017-03-025320.005360.005300.005320.003711001978803000
2017-03-015200.005270.005200.005250.002932001537966000
2017-02-285190.005230.005170.005180.002002001040554000
2017-02-275140.005190.005130.005170.00182000939900000
2017-02-245190.005220.005140.005160.004450002304817000
2017-02-235300.005300.005210.005280.005169002726626000
2017-02-225360.005390.005270.005300.004113002190829000
2017-02-215340.005380.005310.005360.002667001428448000
2017-02-205390.005390.005310.005350.002347001259571000
2017-02-175280.005420.005260.005370.004503002412420000
2017-02-165320.005320.005250.005300.00126200667310000
2017-02-155340.005340.005280.005290.0082200435668000
2017-02-145350.005350.005270.005280.00137000726779000
2017-02-135310.005340.005270.005340.00185900988305000
2017-02-105290.005290.005260.005270.00139700737248000
2017-02-095200.005230.005170.005220.00155000806909000
2017-02-085170.005240.005150.005200.00111300578426000
2017-02-075150.005160.005130.005150.00177900916089000
2017-02-065180.005190.005150.005170.00119300617095000
2017-02-035170.005200.005140.005170.00125300647904000
2017-02-025250.005250.005150.005170.00142200738959000
2017-02-015240.005290.005210.005270.00136400717665000
2017-01-315250.005280.005230.005250.002077001090729000
2017-01-305250.005280.005220.005250.00125000655456000
2017-01-275270.005290.005230.005250.00114700603562000
2017-01-265260.005290.005220.005270.002774001457126000
2017-01-255210.005230.005180.005210.002822001469945000
2017-01-245150.005190.005140.005160.002194001131611000
2017-01-235150.005160.005110.005120.002497001280622000
2017-01-205240.005240.005180.005210.002178001134729000
2017-01-195250.005320.005250.005250.002082001097787000
2017-01-185250.005270.005170.005220.003305001722690000
2017-01-175290.005290.005200.005200.002074001084755000
2017-01-165270.005350.005250.005290.002744001451240000
2017-01-135330.005370.005260.005280.003518001867800000
2017-01-125380.005390.005280.005320.004028002140057000
2017-01-115350.005430.005350.005380.003131001688811000
2017-01-105400.005460.005310.005400.0010906005869645000
2017-01-065600.005680.005590.005680.001803001019774000
2017-01-055610.005680.005610.005630.002377001339775000
2017-01-045600.005650.005530.005610.002380001335541000
2016-12-305590.005600.005520.005560.0093700521375000
2016-12-295610.005610.005530.005550.00124900694754000
2016-12-285550.005630.005540.005610.00123200689990000
2016-12-275610.005640.005580.005590.00120700675854000
2016-12-265600.005660.005580.005630.00140800791643000
2016-12-225560.005570.005530.005560.00110300612321000
2016-12-215600.005630.005550.005560.00123800691076000
2016-12-205580.005630.005570.005600.00142300796981000
2016-12-195550.005590.005540.005560.00136000756248000
2016-12-165440.005510.005440.005500.002696001478256000
2016-12-155470.005560.005440.005530.00165100910067000
2016-12-145550.005560.005470.005470.002222001220566000
2016-12-135420.005580.005380.005560.003641002009718000
2016-12-125290.005350.005280.005320.002635001403913000
2016-12-095250.005300.005250.005290.002183001151610000
2016-12-085400.005400.005290.005330.002203001173200000
2016-12-075240.005270.005200.005260.00135600711438000
2016-12-065250.005270.005220.005230.002306001208303000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter