KabuInsight

スギホールディングス

7649
プライム/小売業/SUGI HOLDINGS Co.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,366.03,445.03,360.03,398.0+23.0+0.68%588,400
2026-03-123,440.03,451.03,375.03,375.0-135.0-3.85%670,100
2026-03-113,554.03,560.03,503.03,510.0-17.0-0.48%516,500
2026-03-103,587.03,587.03,508.03,527.0+10.0+0.28%779,800
2026-03-093,424.03,533.03,409.03,517.0+6.0+0.17%940,100
2026-03-063,506.03,516.03,434.03,511.0+38.0+1.09%853,900
2026-03-053,481.03,575.03,454.03,473.0+14.0+0.40%792,400
2026-03-043,450.03,490.03,420.03,459.0-39.0-1.11%683,600
2026-03-033,570.03,599.03,491.03,498.0-68.0-1.91%624,400
2026-03-023,546.03,619.03,523.03,566.0-24.0-0.67%837,800
2026-02-273,547.03,596.03,523.03,590.0+72.0+2.05%617,500
2026-02-263,579.03,580.03,505.03,518.0-55.0-1.54%1,283,200
2026-02-253,607.03,610.03,549.03,573.0+56.0+1.59%1,938,900
2026-02-243,404.03,539.03,393.03,517.0+24.0+0.69%1,986,500
2026-02-203,543.03,543.03,445.03,493.0-46.0-1.30%1,010,800
2026-02-193,571.03,584.03,539.03,539.0-28.0-0.78%754,300
2026-02-183,592.03,655.03,562.03,567.0-2.0-0.06%621,700
2026-02-173,649.03,649.03,547.03,569.0-67.0-1.84%460,800
2026-02-163,662.03,686.03,598.03,636.0-96.0-2.57%629,100
2026-02-133,784.03,798.03,674.03,732.0-13.0-0.35%688,800
2026-02-123,638.03,771.03,627.03,745.0+158.0+4.40%712,300
2026-02-103,530.03,614.03,520.03,587.0+49.0+1.38%341,100
2026-02-093,561.03,573.03,492.03,538.00.00.00%675,700
2026-02-063,629.03,643.03,531.03,538.0-64.0-1.78%556,900
2026-02-053,596.03,638.03,556.03,602.0+71.0+2.01%471,100
2026-02-043,560.03,586.03,526.03,531.0+26.0+0.74%507,200
2026-02-033,533.03,568.03,498.03,505.0-53.0-1.49%924,900
2026-02-023,635.03,635.03,543.03,558.0-1.0-0.03%511,300
2026-01-303,671.03,671.03,559.03,559.0-101.0-2.76%883,500
2026-01-293,680.03,680.03,616.03,660.0-65.0-1.74%413,400
2026-01-283,743.03,765.03,695.03,725.0-80.0-2.10%376,800
2026-01-273,841.03,850.03,782.03,805.0+9.0+0.24%455,600
2026-01-263,824.03,857.03,782.03,796.0-28.0-0.73%443,300
2026-01-233,808.03,827.03,774.03,824.0+6.0+0.16%395,300
2026-01-223,789.03,843.03,785.03,818.0+12.0+0.32%471,100
2026-01-213,938.03,982.03,805.03,806.0-132.0-3.35%636,600
2026-01-203,846.03,967.03,791.03,938.0+115.0+3.01%639,400
2026-01-193,835.03,916.03,814.03,823.0+38.0+1.00%768,500
2026-01-163,817.03,851.03,692.03,785.0-95.0-2.45%1,141,800
2026-01-153,742.03,880.03,741.03,880.0+160.0+4.30%885,600
2026-01-143,667.03,737.03,651.03,720.0+58.0+1.58%525,900
2026-01-133,700.03,710.03,647.03,662.0-30.0-0.81%1,012,000
2026-01-093,760.03,811.03,661.03,692.0+164.0+4.65%1,443,200
2026-01-083,579.03,598.03,528.03,528.0-49.0-1.37%536,600
2026-01-073,644.03,648.03,570.03,577.0-106.0-2.88%616,300
2026-01-063,662.03,703.03,640.03,683.0+18.0+0.49%477,200
2026-01-053,682.03,706.03,650.03,665.0-20.0-0.54%444,600
2025-12-303,720.03,727.03,685.03,685.0-15.0-0.41%276,100
2025-12-293,700.03,727.03,672.03,700.0+2.0+0.05%231,200
2025-12-263,706.03,734.03,695.03,698.0+10.0+0.27%241,700
2025-12-253,700.03,700.03,660.03,688.0-6.0-0.16%133,200
2025-12-243,684.03,713.03,663.03,694.0+31.0+0.85%313,200
2025-12-233,593.03,671.03,593.03,663.0+70.0+1.95%356,800
2025-12-223,667.03,680.03,588.03,593.0-52.0-1.43%385,500
2025-12-193,645.03,667.03,618.03,645.0-6.0-0.16%489,700
2025-12-183,614.03,680.03,592.03,651.0+79.0+2.21%405,600
2025-12-173,691.03,691.03,572.03,572.0-86.0-2.35%477,500
2025-12-163,714.03,719.03,658.03,658.0-77.0-2.06%419,600
2025-12-153,710.03,741.03,686.03,735.0+85.0+2.33%516,700
2025-12-123,668.03,679.03,622.03,650.0+2.0+0.05%443,700
2025-12-113,724.03,724.03,610.03,648.0-64.0-1.72%392,100
2025-12-103,695.03,728.03,658.03,712.0+55.0+1.50%367,500
2025-12-093,672.03,696.03,633.03,657.0+11.0+0.30%376,300
2025-12-083,599.03,646.03,568.03,646.0+47.0+1.31%380,300
2025-12-053,598.03,638.03,577.03,599.0+7.0+0.19%473,200
2025-12-043,601.03,617.03,564.03,592.0-15.0-0.42%453,100
2025-12-033,626.03,636.03,573.03,607.0-52.0-1.42%435,300
2025-12-023,645.03,675.03,621.03,659.0+29.0+0.80%234,800
2025-12-013,678.03,713.03,618.03,630.0-56.0-1.52%371,700
2025-11-283,755.03,755.03,670.03,686.0-75.0-1.99%348,100
2025-11-273,730.03,762.03,703.03,761.0+33.0+0.89%301,200
2025-11-263,700.03,743.03,668.03,728.0+52.0+1.41%632,600
2025-11-253,689.03,722.03,654.03,676.0-74.0-1.97%576,500
2025-11-213,695.03,756.03,677.03,750.0+104.0+2.85%788,300
2025-11-203,570.03,690.03,570.03,646.0+37.0+1.03%714,000
2025-11-193,550.03,627.03,504.03,609.0+10.0+0.28%676,300
2025-11-183,485.03,624.03,485.03,599.0+142.0+4.11%969,300
2025-11-173,499.03,515.03,421.03,457.0-55.0-1.57%548,700
2025-11-143,534.03,562.03,482.03,512.0-56.0-1.57%472,500
2025-11-133,535.03,576.03,510.03,568.0+68.0+1.94%343,200
2025-11-123,532.03,577.03,500.03,500.0-32.0-0.91%633,700
2025-11-113,516.03,539.03,478.03,532.0+3.0+0.09%332,400
2025-11-103,573.03,574.03,497.03,529.0+22.0+0.63%486,800
2025-11-073,374.03,522.03,359.03,507.0+145.0+4.31%559,500
2025-11-063,375.03,383.03,345.03,362.0-25.0-0.74%319,700
2025-11-053,394.03,424.03,354.03,387.0+27.0+0.80%499,800
2025-11-043,265.03,360.03,256.03,360.0+32.0+0.96%403,900
2025-10-313,331.03,352.03,312.03,328.0+11.0+0.33%337,000
2025-10-303,293.03,346.03,287.03,317.0+32.0+0.97%427,600
2025-10-293,356.03,359.03,284.03,285.0-101.0-2.98%642,800
2025-10-283,453.03,459.03,363.03,386.0-72.0-2.08%467,200
2025-10-273,478.03,512.03,447.03,458.0-30.0-0.86%512,700
2025-10-243,490.03,531.03,481.03,488.0-50.0-1.41%424,400
2025-10-233,533.03,564.03,512.03,538.0+8.0+0.23%321,900
2025-10-223,486.03,559.03,483.03,530.0+46.0+1.32%528,800
2025-10-213,465.03,484.03,442.03,484.00.00.00%687,300
2025-10-203,510.03,517.03,450.03,484.0-15.0-0.43%639,200
2025-10-173,543.03,580.03,499.03,499.0-30.0-0.85%806,300
2025-10-163,471.03,567.03,422.03,529.0+128.0+3.76%934,800
2025-10-153,443.03,474.03,391.03,401.0-67.0-1.93%758,500
2025-10-143,351.03,484.03,338.03,468.0+126.0+3.77%1,173,200
2025-10-103,252.03,436.03,200.03,342.0-38.0-1.12%1,925,600
2025-10-093,400.03,428.03,380.03,380.0-8.0-0.24%1,341,400
2025-10-083,370.03,420.03,370.03,388.0+9.0+0.27%737,700
2025-10-073,374.03,407.03,363.03,379.0-32.0-0.94%482,800
2025-10-063,424.03,439.03,394.03,411.0+32.0+0.95%689,000
2025-10-033,369.03,398.03,354.03,379.0+7.0+0.21%623,900
2025-10-023,484.03,505.03,343.03,372.0-151.0-4.29%644,400
2025-10-013,550.03,571.03,503.03,523.0-43.0-1.21%431,600
2025-09-303,582.03,607.03,561.03,566.0+2.0+0.06%695,500
2025-09-293,611.03,624.03,515.03,564.0-38.0-1.05%650,700
2025-09-263,594.03,619.03,583.03,602.0-10.0-0.28%689,500
2025-09-253,672.03,693.03,594.03,612.0-63.0-1.71%544,500
2025-09-243,649.03,692.03,618.03,675.0+42.0+1.16%551,200
2025-09-223,658.03,688.03,631.03,633.0-43.0-1.17%499,300
2025-09-193,761.03,761.03,660.03,676.0-57.0-1.53%843,900
2025-09-183,777.03,777.03,708.03,733.0-55.0-1.45%687,400
2025-09-173,797.03,844.03,774.03,788.0-57.0-1.48%482,900
2025-09-163,880.03,889.03,831.03,845.0-41.0-1.06%367,500
2025-09-123,888.03,912.03,848.03,886.0——481,800

直近120営業日分を表示