KabuInsight

サガミホールディングス

9900
プライム/小売業/Sagami Holdings Corporation
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
2026-03-131,801.01,805.01,780.01,780.0-29.0-1.60%165,400
2026-03-121,825.01,825.01,807.01,809.0-21.0-1.15%128,900
2026-03-111,865.01,865.01,830.01,830.0-19.0-1.03%124,600
2026-03-101,859.01,875.01,840.01,849.0+12.0+0.65%82,600
2026-03-091,818.01,846.01,813.01,837.0-16.0-0.86%131,100
2026-03-061,839.01,854.01,812.01,853.0+19.0+1.04%125,800
2026-03-051,850.01,864.01,833.01,834.0+17.0+0.94%104,000
2026-03-041,821.01,829.01,800.01,817.0-12.0-0.66%151,700
2026-03-031,858.01,858.01,828.01,829.0-39.0-2.09%172,400
2026-03-021,886.01,891.01,867.01,868.0-31.0-1.63%200,300
2026-02-271,918.01,919.01,893.01,899.0-7.0-0.37%107,300
2026-02-261,913.01,925.01,902.01,906.0-11.0-0.57%90,800
2026-02-251,916.01,918.01,897.01,917.0+14.0+0.74%99,400
2026-02-241,881.01,915.01,872.01,903.0+22.0+1.17%181,400
2026-02-201,921.01,924.01,880.01,881.0-43.0-2.23%169,500
2026-02-191,927.01,948.01,918.01,924.0-3.0-0.16%169,200
2026-02-181,925.01,939.01,915.01,927.0+18.0+0.94%71,000
2026-02-171,938.01,941.01,909.01,909.0-29.0-1.50%103,400
2026-02-161,939.01,946.01,921.01,938.0+2.0+0.10%114,400
2026-02-131,964.01,996.01,927.01,936.0-78.0-3.87%226,400
2026-02-122,044.02,067.02,010.02,014.0-10.0-0.49%167,200
2026-02-101,999.02,040.01,999.02,024.0+32.0+1.61%96,500
2026-02-091,998.01,999.01,979.01,992.0+18.0+0.91%117,500
2026-02-061,980.01,991.01,964.01,974.0-6.0-0.30%86,000
2026-02-051,959.01,991.01,955.01,980.0+25.0+1.28%105,300
2026-02-041,939.01,958.01,935.01,955.0+15.0+0.77%69,600
2026-02-031,947.01,950.01,936.01,940.0+6.0+0.31%70,900
2026-02-021,939.01,953.01,934.01,934.0+4.0+0.21%125,700
2026-01-301,928.01,932.01,915.01,930.0+15.0+0.78%64,800
2026-01-291,894.01,919.01,880.01,915.0+21.0+1.11%105,700
2026-01-281,922.01,922.01,894.01,894.0-31.0-1.61%94,700
2026-01-271,931.01,931.01,915.01,925.0-5.0-0.26%57,200
2026-01-261,930.01,942.01,926.01,930.0-3.0-0.16%60,500
2026-01-231,931.01,947.01,931.01,933.0+9.0+0.47%58,200
2026-01-221,914.01,935.01,912.01,924.0+13.0+0.68%67,600
2026-01-211,914.01,926.01,909.01,911.0-14.0-0.73%60,200
2026-01-201,917.01,930.01,914.01,925.0+12.0+0.63%54,100
2026-01-191,935.01,938.01,913.01,913.0-17.0-0.88%72,700
2026-01-161,916.01,930.01,908.01,930.0+12.0+0.63%62,800
2026-01-151,900.01,920.01,900.01,918.0+26.0+1.37%74,400
2026-01-141,880.01,898.01,875.01,892.0+12.0+0.64%64,000
2026-01-131,915.01,915.01,880.01,880.0-21.0-1.10%103,400
2026-01-091,904.01,912.01,894.01,901.0+13.0+0.69%50,400
2026-01-081,893.01,908.01,884.01,888.0-5.0-0.26%56,200
2026-01-071,891.01,918.01,888.01,893.0-4.0-0.21%64,400
2026-01-061,890.01,903.01,878.01,897.0+19.0+1.01%43,100
2026-01-051,891.01,898.01,875.01,878.0-20.0-1.05%76,200
2025-12-301,877.01,904.01,876.01,898.0+21.0+1.12%55,900
2025-12-291,874.01,884.01,866.01,877.0+2.0+0.11%82,000
2025-12-261,875.01,884.01,870.01,875.0+8.0+0.43%50,100
2025-12-251,868.01,878.01,862.01,867.0-3.0-0.16%33,500
2025-12-241,885.01,886.01,869.01,870.0-8.0-0.43%37,500
2025-12-231,871.01,885.01,869.01,878.00.00.00%36,300
2025-12-221,892.01,899.01,870.01,878.0-13.0-0.69%45,300
2025-12-191,872.01,892.01,870.01,891.0+7.0+0.37%37,000
2025-12-181,852.01,894.01,851.01,884.0+29.0+1.56%59,300
2025-12-171,878.01,888.01,850.01,855.0-33.0-1.75%33,200
2025-12-161,905.01,905.01,879.01,888.0-12.0-0.63%43,500
2025-12-151,889.01,903.01,884.01,900.0+27.0+1.44%75,500
2025-12-121,876.01,885.01,862.01,873.0+14.0+0.75%57,500
2025-12-111,874.01,877.01,857.01,859.0-7.0-0.38%54,900
2025-12-101,847.01,872.01,847.01,866.0+20.0+1.08%39,400
2025-12-091,837.01,849.01,829.01,846.00.00.00%32,200
2025-12-081,822.01,849.01,821.01,846.0+21.0+1.15%34,300
2025-12-051,819.01,835.01,813.01,825.0+2.0+0.11%34,500
2025-12-041,801.01,826.01,801.01,823.0+18.0+1.00%41,300
2025-12-031,833.01,834.01,805.01,805.0-29.0-1.58%44,200
2025-12-021,842.01,846.01,823.01,834.0-16.0-0.86%41,000
2025-12-011,855.01,867.01,839.01,850.0-3.0-0.16%51,400
2025-11-281,850.01,865.01,844.01,853.0+3.0+0.16%43,300
2025-11-271,850.01,858.01,847.01,850.0+4.0+0.22%36,900
2025-11-261,833.01,846.01,825.01,846.0+30.0+1.65%63,700
2025-11-251,818.01,830.01,808.01,816.0-4.0-0.22%59,900
2025-11-211,785.01,820.01,785.01,820.0+43.0+2.42%75,200
2025-11-201,767.01,785.01,757.01,777.0+7.0+0.40%63,000
2025-11-191,729.01,775.01,727.01,770.0+44.0+2.55%83,400
2025-11-181,710.01,729.01,710.01,726.0+12.0+0.70%51,400
2025-11-171,720.01,726.01,702.01,714.0-14.0-0.81%76,700
2025-11-141,714.01,746.01,695.01,728.0-33.0-1.87%105,300
2025-11-131,750.01,790.01,735.01,761.0+29.0+1.67%94,000
2025-11-121,731.01,754.01,731.01,732.0-2.0-0.12%50,200
2025-11-111,752.01,752.01,724.01,734.0-13.0-0.74%53,300
2025-11-101,747.01,747.01,730.01,747.0+17.0+0.98%52,500
2025-11-071,699.01,730.01,699.01,730.0+20.0+1.17%74,800
2025-11-061,719.01,720.01,696.01,710.0-4.0-0.23%66,200
2025-11-051,683.01,716.01,676.01,714.0+45.0+2.70%118,700
2025-11-041,670.01,734.01,655.01,669.0-1.0-0.06%213,500
2025-10-311,662.01,678.01,662.01,670.0+9.0+0.54%61,800
2025-10-301,655.01,668.01,651.01,661.0+9.0+0.54%95,500
2025-10-291,690.01,692.01,652.01,652.0-48.0-2.82%125,200
2025-10-281,720.01,720.01,689.01,700.0-26.0-1.51%141,400
2025-10-271,730.01,737.01,722.01,726.0+10.0+0.58%59,300
2025-10-241,745.01,751.01,715.01,716.0-29.0-1.66%85,100
2025-10-231,753.01,763.01,745.01,745.0-8.0-0.46%35,200
2025-10-221,742.01,758.01,742.01,753.0+9.0+0.52%32,400
2025-10-211,744.01,760.01,737.01,744.0+1.0+0.06%51,100
2025-10-201,775.01,775.01,743.01,743.0-19.0-1.08%51,500
2025-10-171,760.01,768.01,755.01,762.0-5.0-0.28%35,400
2025-10-161,776.01,786.01,761.01,767.0-20.0-1.12%44,600
2025-10-151,795.01,796.01,772.01,787.0+10.0+0.56%54,100
2025-10-141,740.01,778.01,736.01,777.0+35.0+2.01%91,600
2025-10-101,740.01,746.01,733.01,742.0-10.0-0.57%70,600
2025-10-091,774.01,775.01,743.01,752.0-23.0-1.30%77,200
2025-10-081,788.01,797.01,775.01,775.0-9.0-0.50%52,500
2025-10-071,793.01,793.01,772.01,784.0-10.0-0.56%78,600
2025-10-061,827.01,828.01,792.01,794.0-1.0-0.06%101,400
2025-10-031,810.01,814.01,789.01,795.0-10.0-0.55%75,200
2025-10-021,800.01,808.01,785.01,805.0+9.0+0.50%85,400
2025-10-011,850.01,850.01,796.01,796.0-58.0-3.13%145,500
2025-09-301,900.01,900.01,854.01,854.0-54.0-2.83%139,600
2025-09-291,926.01,926.01,883.01,908.0-51.0-2.60%573,500
2025-09-261,906.01,960.01,905.01,959.0+47.0+2.46%801,800
2025-09-251,880.01,917.01,877.01,912.0+29.0+1.54%251,200
2025-09-241,870.01,885.01,868.01,883.0+10.0+0.53%167,600
2025-09-221,875.01,878.01,864.01,873.0-1.0-0.05%122,700
2025-09-191,843.01,874.01,843.01,874.0+33.0+1.79%121,800
2025-09-181,847.01,850.01,839.01,841.0+2.0+0.11%63,300
2025-09-171,850.01,852.01,839.01,839.0-11.0-0.59%95,300
2025-09-161,864.01,866.01,850.01,850.0-12.0-0.64%91,300
2025-09-121,869.01,873.01,862.01,862.0——95,400

直近120営業日分を表示