ＳＧホールディングス
9143プライム/陸運業/SG 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,474.0 | 1,507.5 | 1,471.0 | 1,479.0 | -5.5 | -0.37% | 1,851,100 |
| 2026-03-12 | 1,480.5 | 1,490.0 | 1,472.5 | 1,484.5 | -3.5 | -0.24% | 2,273,000 |
| 2026-03-11 | 1,453.0 | 1,488.0 | 1,452.0 | 1,488.0 | +34.0 | +2.34% | 2,173,200 |
| 2026-03-10 | 1,475.0 | 1,475.0 | 1,451.5 | 1,454.0 | -1.5 | -0.10% | 2,420,300 |
| 2026-03-09 | 1,420.0 | 1,458.0 | 1,420.0 | 1,455.5 | -12.0 | -0.82% | 2,611,000 |
| 2026-03-06 | 1,427.0 | 1,473.5 | 1,422.0 | 1,467.5 | +17.0 | +1.17% | 2,664,600 |
| 2026-03-05 | 1,464.0 | 1,485.5 | 1,439.5 | 1,450.5 | +15.5 | +1.08% | 3,499,900 |
| 2026-03-04 | 1,433.0 | 1,449.5 | 1,417.0 | 1,435.0 | -13.0 | -0.90% | 3,563,500 |
| 2026-03-03 | 1,506.0 | 1,515.5 | 1,448.0 | 1,448.0 | -84.5 | -5.51% | 4,630,100 |
| 2026-03-02 | 1,560.5 | 1,570.0 | 1,523.0 | 1,532.5 | -53.5 | -3.37% | 3,433,600 |
| 2026-02-27 | 1,583.0 | 1,599.0 | 1,572.0 | 1,586.0 | +7.0 | +0.44% | 31,478,000 |
| 2026-02-26 | 1,564.5 | 1,589.5 | 1,556.0 | 1,579.0 | +54.0 | +3.54% | 2,950,800 |
| 2026-02-25 | 1,526.0 | 1,549.5 | 1,520.0 | 1,525.0 | -28.0 | -1.80% | 2,873,600 |
| 2026-02-24 | 1,540.0 | 1,562.5 | 1,527.0 | 1,553.0 | +35.0 | +2.31% | 2,807,900 |
| 2026-02-20 | 1,580.0 | 1,580.0 | 1,518.0 | 1,518.0 | -77.0 | -4.83% | 3,557,500 |
| 2026-02-19 | 1,531.5 | 1,595.0 | 1,502.5 | 1,595.0 | +62.5 | +4.08% | 2,304,400 |
| 2026-02-18 | 1,520.0 | 1,537.0 | 1,515.0 | 1,532.5 | +32.0 | +2.13% | 3,009,300 |
| 2026-02-17 | 1,504.0 | 1,512.5 | 1,497.5 | 1,500.5 | -10.5 | -0.69% | 1,527,400 |
| 2026-02-16 | 1,493.5 | 1,516.0 | 1,472.5 | 1,511.0 | +34.0 | +2.30% | 2,480,100 |
| 2026-02-13 | 1,529.0 | 1,531.0 | 1,461.5 | 1,477.0 | -56.5 | -3.68% | 2,889,000 |
| 2026-02-12 | 1,480.0 | 1,533.5 | 1,473.0 | 1,533.5 | +44.0 | +2.95% | 5,971,200 |
| 2026-02-10 | 1,479.5 | 1,497.5 | 1,470.5 | 1,489.5 | +13.0 | +0.88% | 2,409,000 |
| 2026-02-09 | 1,483.5 | 1,505.0 | 1,448.0 | 1,476.5 | -63.5 | -4.12% | 4,630,100 |
| 2026-02-06 | 1,524.0 | 1,540.0 | 1,515.0 | 1,540.0 | +17.0 | +1.12% | 3,100,400 |
| 2026-02-05 | 1,523.0 | 1,535.0 | 1,509.0 | 1,523.0 | +33.0 | +2.21% | 2,268,500 |
| 2026-02-04 | 1,493.0 | 1,504.0 | 1,483.0 | 1,490.0 | -8.0 | -0.53% | 1,704,100 |
| 2026-02-03 | 1,470.0 | 1,498.5 | 1,464.0 | 1,498.0 | -1.0 | -0.07% | 1,825,000 |
| 2026-02-02 | 1,507.0 | 1,510.0 | 1,487.5 | 1,499.0 | +9.0 | +0.60% | 1,252,400 |
| 2026-01-30 | 1,491.0 | 1,493.5 | 1,473.0 | 1,490.0 | +8.0 | +0.54% | 1,507,900 |
| 2026-01-29 | 1,489.0 | 1,504.5 | 1,468.5 | 1,482.0 | -23.5 | -1.56% | 1,364,100 |
| 2026-01-28 | 1,490.0 | 1,507.5 | 1,476.0 | 1,505.5 | +10.0 | +0.67% | 1,897,900 |
| 2026-01-27 | 1,507.0 | 1,510.0 | 1,488.0 | 1,495.5 | -17.5 | -1.16% | 1,469,800 |
| 2026-01-26 | 1,518.0 | 1,533.0 | 1,511.0 | 1,513.0 | +4.0 | +0.27% | 1,623,000 |
| 2026-01-23 | 1,500.0 | 1,513.0 | 1,493.5 | 1,509.0 | +8.0 | +0.53% | 1,051,200 |
| 2026-01-22 | 1,506.0 | 1,510.5 | 1,490.0 | 1,501.0 | -6.0 | -0.40% | 1,944,600 |
| 2026-01-21 | 1,536.5 | 1,546.5 | 1,506.0 | 1,507.0 | -30.0 | -1.95% | 2,273,000 |
| 2026-01-20 | 1,514.5 | 1,542.5 | 1,505.0 | 1,537.0 | +38.5 | +2.57% | 3,305,700 |
| 2026-01-19 | 1,505.0 | 1,518.5 | 1,485.5 | 1,498.5 | -3.5 | -0.23% | 1,961,400 |
| 2026-01-16 | 1,490.0 | 1,504.5 | 1,480.5 | 1,502.0 | +8.0 | +0.54% | 1,842,500 |
| 2026-01-15 | 1,470.5 | 1,494.0 | 1,466.5 | 1,494.0 | +22.0 | +1.49% | 1,627,100 |
| 2026-01-14 | 1,470.0 | 1,487.5 | 1,465.0 | 1,472.0 | -1.0 | -0.07% | 2,227,700 |
| 2026-01-13 | 1,466.0 | 1,473.0 | 1,458.0 | 1,473.0 | +7.0 | +0.48% | 1,851,300 |
| 2026-01-09 | 1,466.0 | 1,475.0 | 1,460.0 | 1,466.0 | 0.0 | 0.00% | 1,579,100 |
| 2026-01-08 | 1,465.0 | 1,474.0 | 1,450.0 | 1,466.0 | -0.5 | -0.03% | 1,763,800 |
| 2026-01-07 | 1,475.0 | 1,475.5 | 1,447.5 | 1,466.5 | -14.5 | -0.98% | 1,986,500 |
| 2026-01-06 | 1,455.0 | 1,481.0 | 1,455.0 | 1,481.0 | +30.0 | +2.07% | 2,612,700 |
| 2026-01-05 | 1,440.0 | 1,457.0 | 1,437.0 | 1,451.0 | +17.5 | +1.22% | 2,303,900 |
| 2025-12-30 | 1,435.0 | 1,445.0 | 1,432.0 | 1,433.5 | 0.0 | 0.00% | 1,726,100 |
| 2025-12-29 | 1,439.0 | 1,439.5 | 1,423.0 | 1,433.5 | +1.0 | +0.07% | 1,453,400 |
| 2025-12-26 | 1,428.5 | 1,438.0 | 1,424.0 | 1,432.5 | +9.5 | +0.67% | 1,662,200 |
| 2025-12-25 | 1,440.0 | 1,440.5 | 1,420.5 | 1,423.0 | -7.0 | -0.49% | 1,712,000 |
| 2025-12-24 | 1,457.0 | 1,461.0 | 1,430.0 | 1,430.0 | -39.5 | -2.69% | 2,196,500 |
| 2025-12-23 | 1,469.5 | 1,486.0 | 1,465.0 | 1,469.5 | -0.5 | -0.03% | 1,889,100 |
| 2025-12-22 | 1,470.0 | 1,489.5 | 1,454.0 | 1,470.0 | -1.5 | -0.10% | 2,209,200 |
| 2025-12-19 | 1,475.5 | 1,490.5 | 1,471.5 | 1,471.5 | -15.5 | -1.04% | 3,875,900 |
| 2025-12-18 | 1,463.5 | 1,488.5 | 1,457.5 | 1,487.0 | +38.0 | +2.62% | 2,094,700 |
| 2025-12-17 | 1,451.5 | 1,457.0 | 1,445.0 | 1,449.0 | -12.0 | -0.82% | 1,509,300 |
| 2025-12-16 | 1,465.0 | 1,469.0 | 1,457.0 | 1,461.0 | -3.0 | -0.20% | 1,472,800 |
| 2025-12-15 | 1,450.0 | 1,467.0 | 1,442.5 | 1,464.0 | +25.5 | +1.77% | 1,666,700 |
| 2025-12-12 | 1,441.0 | 1,449.5 | 1,433.5 | 1,438.5 | +3.0 | +0.21% | 1,873,700 |
| 2025-12-11 | 1,460.0 | 1,463.5 | 1,428.0 | 1,435.5 | -18.0 | -1.24% | 1,819,900 |
| 2025-12-10 | 1,462.5 | 1,473.5 | 1,453.0 | 1,453.5 | -5.5 | -0.38% | 1,738,200 |
| 2025-12-09 | 1,496.0 | 1,499.5 | 1,454.0 | 1,459.0 | -39.0 | -2.60% | 2,332,700 |
| 2025-12-08 | 1,504.5 | 1,521.0 | 1,498.0 | 1,498.0 | -6.5 | -0.43% | 1,602,700 |
| 2025-12-05 | 1,503.0 | 1,507.5 | 1,490.0 | 1,504.5 | -8.0 | -0.53% | 1,805,900 |
| 2025-12-04 | 1,502.0 | 1,520.0 | 1,502.0 | 1,512.5 | +13.5 | +0.90% | 1,462,500 |
| 2025-12-03 | 1,512.0 | 1,555.0 | 1,489.0 | 1,499.0 | -36.0 | -2.35% | 2,172,400 |
| 2025-12-02 | 1,547.5 | 1,551.0 | 1,531.0 | 1,535.0 | -17.0 | -1.10% | 1,345,900 |
| 2025-12-01 | 1,561.0 | 1,572.0 | 1,550.5 | 1,552.0 | -8.5 | -0.54% | 1,375,000 |
| 2025-11-28 | 1,566.0 | 1,572.0 | 1,556.5 | 1,560.5 | -8.5 | -0.54% | 1,840,000 |
| 2025-11-27 | 1,544.0 | 1,569.0 | 1,542.0 | 1,569.0 | +17.0 | +1.10% | 1,659,500 |
| 2025-11-26 | 1,571.0 | 1,588.5 | 1,544.5 | 1,552.0 | -25.5 | -1.62% | 2,462,400 |
| 2025-11-25 | 1,579.5 | 1,586.0 | 1,563.5 | 1,577.5 | -2.0 | -0.13% | 1,534,100 |
| 2025-11-21 | 1,552.0 | 1,586.0 | 1,542.0 | 1,579.5 | +42.0 | +2.73% | 3,146,600 |
| 2025-11-20 | 1,531.5 | 1,548.5 | 1,527.0 | 1,537.5 | -11.0 | -0.71% | 1,774,400 |
| 2025-11-19 | 1,544.5 | 1,561.0 | 1,542.5 | 1,548.5 | +15.0 | +0.98% | 1,969,500 |
| 2025-11-18 | 1,550.0 | 1,556.5 | 1,529.5 | 1,533.5 | -8.5 | -0.55% | 1,941,000 |
| 2025-11-17 | 1,525.0 | 1,543.0 | 1,520.5 | 1,542.0 | +10.0 | +0.65% | 1,864,500 |
| 2025-11-14 | 1,535.0 | 1,544.5 | 1,514.0 | 1,532.0 | +9.0 | +0.59% | 2,546,600 |
| 2025-11-13 | 1,518.0 | 1,529.0 | 1,508.0 | 1,523.0 | +19.0 | +1.26% | 2,090,000 |
| 2025-11-12 | 1,481.0 | 1,516.0 | 1,475.0 | 1,504.0 | +29.0 | +1.97% | 2,169,600 |
| 2025-11-11 | 1,502.5 | 1,505.5 | 1,473.5 | 1,475.0 | -27.5 | -1.83% | 2,088,300 |
| 2025-11-10 | 1,468.5 | 1,509.0 | 1,462.5 | 1,502.5 | +74.5 | +5.22% | 3,160,700 |
| 2025-11-07 | 1,411.0 | 1,437.5 | 1,408.5 | 1,428.0 | +22.0 | +1.56% | 1,917,300 |
| 2025-11-06 | 1,419.0 | 1,438.5 | 1,405.0 | 1,406.0 | -4.0 | -0.28% | 2,320,700 |
| 2025-11-05 | 1,440.0 | 1,448.0 | 1,410.0 | 1,410.0 | -18.5 | -1.30% | 1,646,700 |
| 2025-11-04 | 1,412.0 | 1,436.5 | 1,399.0 | 1,428.5 | +12.0 | +0.85% | 2,552,500 |
| 2025-10-31 | 1,426.5 | 1,431.5 | 1,416.0 | 1,416.5 | -10.5 | -0.74% | 2,259,600 |
| 2025-10-30 | 1,417.5 | 1,435.5 | 1,415.5 | 1,427.0 | +2.5 | +0.18% | 1,713,300 |
| 2025-10-29 | 1,453.0 | 1,455.5 | 1,423.0 | 1,424.5 | -34.5 | -2.36% | 1,701,000 |
| 2025-10-28 | 1,474.0 | 1,475.0 | 1,454.5 | 1,459.0 | -10.0 | -0.68% | 1,450,000 |
| 2025-10-27 | 1,461.0 | 1,480.5 | 1,459.0 | 1,469.0 | +11.0 | +0.75% | 1,959,800 |
| 2025-10-24 | 1,465.0 | 1,475.5 | 1,455.0 | 1,458.0 | -21.5 | -1.45% | 1,670,700 |
| 2025-10-23 | 1,491.0 | 1,491.0 | 1,478.0 | 1,479.5 | -1.0 | -0.07% | 1,856,500 |
| 2025-10-22 | 1,470.0 | 1,484.5 | 1,470.0 | 1,480.5 | +12.5 | +0.85% | 1,427,200 |
| 2025-10-21 | 1,458.0 | 1,474.0 | 1,456.0 | 1,468.0 | +13.5 | +0.93% | 1,951,200 |
| 2025-10-20 | 1,451.0 | 1,460.5 | 1,438.5 | 1,454.5 | +19.5 | +1.36% | 2,054,200 |
| 2025-10-17 | 1,430.0 | 1,444.5 | 1,419.0 | 1,435.0 | +9.0 | +0.63% | 1,853,000 |
| 2025-10-16 | 1,431.0 | 1,438.0 | 1,420.0 | 1,426.0 | -5.5 | -0.38% | 1,986,800 |
| 2025-10-15 | 1,455.0 | 1,466.5 | 1,431.5 | 1,431.5 | -19.0 | -1.31% | 2,761,100 |
| 2025-10-14 | 1,450.0 | 1,458.5 | 1,441.0 | 1,450.5 | -6.0 | -0.41% | 2,120,600 |
| 2025-10-10 | 1,466.0 | 1,475.0 | 1,448.5 | 1,456.5 | -21.0 | -1.42% | 2,495,800 |
| 2025-10-09 | 1,468.5 | 1,496.0 | 1,466.5 | 1,477.5 | -2.0 | -0.14% | 2,668,500 |
| 2025-10-08 | 1,490.0 | 1,497.5 | 1,479.0 | 1,479.5 | -2.0 | -0.13% | 2,123,100 |
| 2025-10-07 | 1,480.0 | 1,490.0 | 1,469.0 | 1,481.5 | -3.5 | -0.24% | 2,141,900 |
| 2025-10-06 | 1,522.0 | 1,522.0 | 1,483.0 | 1,485.0 | +3.0 | +0.20% | 2,527,200 |
| 2025-10-03 | 1,485.5 | 1,500.0 | 1,482.0 | 1,482.0 | 0.0 | 0.00% | 1,352,100 |
| 2025-10-02 | 1,505.0 | 1,515.5 | 1,482.0 | 1,482.0 | -26.0 | -1.72% | 1,471,500 |
| 2025-10-01 | 1,525.5 | 1,540.0 | 1,506.0 | 1,508.0 | -21.0 | -1.37% | 1,358,700 |
| 2025-09-30 | 1,533.0 | 1,546.5 | 1,528.0 | 1,529.0 | -16.0 | -1.04% | 1,427,400 |
| 2025-09-29 | 1,558.5 | 1,562.0 | 1,535.0 | 1,545.0 | -21.5 | -1.37% | 1,276,800 |
| 2025-09-26 | 1,576.0 | 1,590.0 | 1,566.5 | 1,566.5 | -4.5 | -0.29% | 1,679,700 |
| 2025-09-25 | 1,583.5 | 1,585.5 | 1,565.0 | 1,571.0 | -6.5 | -0.41% | 1,082,900 |
| 2025-09-24 | 1,591.5 | 1,597.5 | 1,572.5 | 1,577.5 | -16.0 | -1.00% | 1,179,200 |
| 2025-09-22 | 1,601.0 | 1,611.5 | 1,593.5 | 1,593.5 | -17.0 | -1.06% | 1,181,600 |
| 2025-09-19 | 1,610.0 | 1,624.5 | 1,602.5 | 1,610.5 | -8.0 | -0.49% | 3,068,000 |
| 2025-09-18 | 1,625.0 | 1,628.0 | 1,606.5 | 1,618.5 | +1.5 | +0.09% | 1,361,400 |
| 2025-09-17 | 1,620.5 | 1,625.0 | 1,611.0 | 1,617.0 | +2.5 | +0.15% | 1,449,800 |
| 2025-09-16 | 1,605.0 | 1,621.0 | 1,602.5 | 1,614.5 | +14.5 | +0.91% | 1,273,900 |
| 2025-09-12 | 1,610.5 | 1,620.0 | 1,593.0 | 1,600.0 | — | — | 1,494,700 |
直近120営業日分を表示