Comparing Back to the side-by-side chart ↗
SUGI HOLDINGS Co.,LTD.（7649.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1257.00 | 1290.50 | 1251.00 | 1286.50 | +2.51% | 2,731,900 |
| 2026-10-15 | 1229.00 | 1258.00 | 1218.00 | 1255.00 | +3.12% | 2,021,400 |
| 2026-10-14 | 1197.50 | 1224.00 | 1193.50 | 1217.00 | +0.75% | 2,843,600 |
| 2026-10-13 | 1225.00 | 1233.00 | 1197.50 | 1208.00 | -1.59% | 2,847,300 |
| 2026-10-09 | 1246.50 | 1254.50 | 1208.50 | 1227.50 | -2.11% | 6,078,700 |
| 2026-10-08 | 1257.00 | 1260.00 | 1232.50 | 1254.00 | +0.93% | 2,706,100 |
| 2026-10-07 | 1244.50 | 1248.50 | 1231.00 | 1242.50 | +1.18% | 1,690,600 |
| 2026-10-06 | 1240.00 | 1246.50 | 1226.00 | 1228.00 | -1.29% | 1,364,600 |
| 2026-10-05 | 1246.00 | 1248.00 | 1231.50 | 1244.00 | +0.73% | 1,699,700 |
| 2026-10-02 | 1247.50 | 1248.00 | 1223.00 | 1235.00 | -1.00% | 2,207,900 |
| 2026-10-01 | 1251.50 | 1257.00 | 1235.50 | 1247.50 | -0.44% | 1,673,900 |
| 2026-09-30 | 1241.50 | 1253.00 | 1223.50 | 1253.00 | +1.21% | 1,836,000 |
| 2026-09-29 | 1255.00 | 1260.00 | 1234.50 | 1238.00 | -1.00% | 1,670,600 |
| 2026-09-28 | 1277.00 | 1279.00 | 1243.00 | 1250.50 | -0.68% | 2,214,300 |
| 2026-09-25 | 1251.50 | 1268.00 | 1250.50 | 1259.00 | -0.20% | 2,371,000 |
| 2026-09-24 | 1232.50 | 1269.50 | 1227.50 | 1261.50 | +2.10% | 2,418,100 |
| 2026-09-18 | 1262.00 | 1270.50 | 1235.50 | 1235.50 | -2.75% | 4,670,200 |
| 2026-09-17 | 1253.00 | 1281.00 | 1252.00 | 1270.50 | +2.05% | 2,935,200 |
| 2026-09-16 | 1275.00 | 1289.00 | 1245.00 | 1245.00 | -3.41% | 2,329,700 |
| 2026-09-15 | 1307.50 | 1313.50 | 1284.00 | 1289.00 | -0.66% | 1,351,600 |
| 2026-09-14 | 1279.50 | 1298.00 | 1276.00 | 1297.50 | +2.65% | 2,224,100 |
| 2026-09-11 | 1258.50 | 1285.00 | 1258.50 | 1264.00 | -2.09% | 3,268,600 |
| 2026-09-10 | 1287.00 | 1304.50 | 1282.50 | 1291.00 | -1.22% | 2,724,300 |
| 2026-09-09 | 1310.00 | 1318.00 | 1290.00 | 1307.00 | -1.21% | 2,503,800 |
| 2026-09-08 | 1313.50 | 1324.00 | 1306.00 | 1323.00 | +0.99% | 1,628,800 |
| 2026-09-07 | 1307.50 | 1318.00 | 1296.00 | 1310.00 | -1.50% | 3,754,600 |
| 2026-09-04 | 1332.00 | 1343.00 | 1324.00 | 1330.00 | -0.15% | 1,599,800 |
| 2026-09-03 | 1316.50 | 1333.50 | 1295.00 | 1332.00 | +2.62% | 3,061,200 |
| 2026-09-02 | 1321.50 | 1322.00 | 1278.50 | 1298.00 | -1.48% | 2,514,600 |
| 2026-09-01 | 1329.50 | 1335.00 | 1312.00 | 1317.50 | -0.23% | 2,162,600 |
| 2026-08-31 | 1313.00 | 1328.50 | 1309.50 | 1320.50 | -0.04% | 2,374,900 |
| 2026-08-28 | 1302.00 | 1339.00 | 1301.00 | 1321.00 | -1.34% | 1,427,200 |
| 2026-08-27 | 1351.50 | 1360.30 | 1337.00 | 1339.00 | -1.90% | 2,003,000 |
| 2026-08-26 | 1350.80 | 1371.30 | 1350.50 | 1365.00 | -0.78% | 1,396,200 |
| 2026-08-25 | 1389.50 | 1390.00 | 1373.30 | 1375.80 | +0.42% | 1,263,000 |
| 2026-08-24 | 1354.30 | 1375.30 | 1348.50 | 1370.00 | +0.94% | 2,624,600 |
| 2026-08-21 | 1385.00 | 1389.00 | 1348.50 | 1357.30 | -1.99% | 2,580,000 |
| 2026-08-20 | 1369.80 | 1388.00 | 1357.50 | 1384.80 | +2.54% | 3,108,800 |
| 2026-08-19 | 1364.50 | 1370.80 | 1327.80 | 1350.50 | -0.30% | 2,728,600 |
| 2026-08-18 | 1357.00 | 1365.30 | 1346.00 | 1354.50 | -0.97% | 3,179,000 |
| 2026-08-17 | 1400.00 | 1429.30 | 1356.80 | 1367.80 | -3.51% | 2,770,400 |
| 2026-08-14 | 1415.50 | 1428.50 | 1400.00 | 1417.50 | +0.35% | 1,502,200 |
| 2026-08-13 | 1405.80 | 1417.00 | 1395.50 | 1412.50 | -0.16% | 1,528,800 |
| 2026-08-12 | 1407.30 | 1419.00 | 1390.30 | 1414.80 | +0.95% | 1,715,600 |
| 2026-08-10 | 1410.00 | 1417.00 | 1392.50 | 1401.50 | -0.52% | 1,799,200 |
| 2026-08-07 | 1376.50 | 1413.50 | 1372.50 | 1408.80 | +2.20% | 1,904,200 |
| 2026-08-06 | 1353.50 | 1378.50 | 1351.00 | 1378.50 | +1.34% | 2,503,000 |
| 2026-08-05 | 1352.50 | 1364.80 | 1340.80 | 1360.30 | -0.04% | 1,599,600 |
| 2026-08-04 | 1399.80 | 1406.00 | 1348.80 | 1360.80 | -2.45% | 1,869,800 |
| 2026-08-03 | 1400.50 | 1407.00 | 1377.80 | 1395.00 | -1.15% | 1,883,000 |
| 2026-07-31 | 1442.00 | 1450.00 | 1406.50 | 1411.30 | -4.96% | 1,929,400 |
| 2026-07-30 | 1507.50 | 1515.00 | 1450.00 | 1485.00 | -2.04% | 1,941,800 |
| 2026-07-29 | 1473.50 | 1525.50 | 1465.80 | 1516.00 | +4.19% | 2,867,200 |
| 2026-07-28 | 1457.50 | 1464.50 | 1443.00 | 1455.00 | +1.08% | 2,111,000 |
| 2026-07-27 | 1450.80 | 1450.80 | 1421.30 | 1439.50 | -0.78% | 1,738,800 |
| 2026-07-24 | 1430.80 | 1455.00 | 1419.80 | 1450.80 | +0.83% | 1,407,400 |
| 2026-07-23 | 1452.80 | 1453.00 | 1430.00 | 1438.80 | -1.69% | 1,590,600 |
| 2026-07-22 | 1426.00 | 1464.00 | 1417.50 | 1463.50 | +1.65% | 2,699,800 |
| 2026-07-21 | 1453.30 | 1472.80 | 1425.30 | 1439.80 | -2.57% | 2,290,000 |
| 2026-07-17 | 1463.30 | 1494.00 | 1463.30 | 1477.80 | +1.25% | 1,588,600 |
| 2026-07-16 | 1462.50 | 1483.80 | 1453.50 | 1459.50 | -1.57% | 1,962,800 |
| 2026-07-15 | 1500.50 | 1505.00 | 1471.80 | 1482.80 | -0.10% | 1,519,600 |
| 2026-07-14 | 1462.50 | 1489.30 | 1430.30 | 1484.30 | +1.87% | 2,554,400 |
| 2026-07-13 | 1475.50 | 1480.00 | 1443.50 | 1457.00 | -0.27% | 2,817,200 |
| 2026-07-10 | 1430.30 | 1473.30 | 1391.00 | 1461.00 | -8.06% | 4,914,000 |
| 2026-07-09 | 1643.50 | 1649.50 | 1580.50 | 1589.00 | -3.32% | 2,922,200 |
| 2026-07-08 | 1642.00 | 1665.00 | 1629.50 | 1643.50 | +0.12% | 1,880,400 |
| 2026-07-07 | 1610.00 | 1657.00 | 1600.50 | 1641.50 | +1.96% | 1,333,000 |
| 2026-07-06 | 1585.00 | 1618.50 | 1581.00 | 1610.00 | +2.25% | 874,000 |
| 2026-07-03 | 1598.00 | 1598.50 | 1574.50 | 1574.50 | +0.74% | 820,000 |
| 2026-07-02 | 1558.00 | 1579.00 | 1544.00 | 1563.00 | +2.19% | 1,053,200 |
| 2026-07-01 | 1560.00 | 1575.00 | 1519.00 | 1529.50 | -2.89% | 1,013,800 |
| 2026-06-30 | 1597.50 | 1616.00 | 1563.50 | 1575.00 | -1.13% | 1,649,600 |
| 2026-06-29 | 1550.00 | 1610.00 | 1550.00 | 1593.00 | +3.04% | 1,873,800 |
| 2026-06-26 | 1549.50 | 1553.00 | 1517.50 | 1546.00 | +0.36% | 877,600 |
| 2026-06-25 | 1559.50 | 1566.50 | 1537.50 | 1540.50 | -0.29% | 1,111,000 |
| 2026-06-24 | 1538.00 | 1564.00 | 1530.50 | 1545.00 | -0.64% | 1,313,600 |
| 2026-06-23 | 1559.00 | 1572.50 | 1548.50 | 1555.00 | -0.26% | 1,718,600 |
| 2026-06-22 | 1582.50 | 1587.00 | 1541.50 | 1559.00 | -0.61% | 3,077,400 |
| 2026-06-19 | 1508.50 | 1568.50 | 1496.50 | 1568.50 | +3.29% | 4,105,000 |
| 2026-06-18 | 1515.00 | 1533.50 | 1494.00 | 1518.50 | -0.26% | 1,664,800 |
| 2026-06-17 | 1524.00 | 1583.50 | 1521.00 | 1522.50 | +1.51% | 2,415,000 |
| 2026-06-16 | 1456.00 | 1508.00 | 1446.00 | 1499.80 | +2.69% | 1,850,400 |
| 2026-06-15 | 1462.50 | 1480.50 | 1450.00 | 1460.50 | -0.14% | 915,600 |
| 2026-06-12 | 1480.30 | 1494.00 | 1450.50 | 1462.50 | -1.45% | 1,235,800 |
| 2026-06-11 | 1505.00 | 1520.50 | 1475.00 | 1484.00 | -0.87% | 1,123,400 |
| 2026-06-10 | 1490.00 | 1497.80 | 1474.00 | 1497.00 | +1.99% | 997,200 |
| 2026-06-09 | 1486.80 | 1489.50 | 1458.00 | 1467.80 | -0.29% | 1,472,600 |
| 2026-06-08 | 1534.00 | 1534.00 | 1448.30 | 1472.00 | +3.28% | 1,834,000 |
| 2026-06-05 | 1432.00 | 1449.80 | 1418.00 | 1425.30 | +0.06% | 920,600 |
| 2026-06-04 | 1440.00 | 1464.00 | 1423.80 | 1424.50 | -0.04% | 1,878,800 |
| 2026-06-03 | 1377.80 | 1425.30 | 1376.30 | 1425.00 | +2.26% | 1,644,600 |
| 2026-06-02 | 1370.00 | 1399.80 | 1342.50 | 1393.50 | +0.99% | 1,946,600 |
| 2026-06-01 | 1381.00 | 1384.00 | 1346.30 | 1379.80 | +0.25% | 2,866,200 |
| 2026-05-29 | 1369.80 | 1404.00 | 1364.30 | 1376.30 | -0.56% | 2,400,400 |
| 2026-05-28 | 1397.50 | 1419.80 | 1377.50 | 1384.00 | -0.18% | 1,386,600 |
| 2026-05-27 | 1375.00 | 1392.30 | 1363.50 | 1386.50 | -0.81% | 1,527,200 |
| 2026-05-26 | 1391.30 | 1403.00 | 1380.50 | 1397.80 | -0.05% | 1,427,400 |
| 2026-05-25 | 1434.80 | 1436.50 | 1378.30 | 1398.50 | -3.77% | 2,021,600 |
| 2026-05-22 | 1475.50 | 1475.50 | 1451.80 | 1453.30 | -2.02% | 1,144,600 |
| 2026-05-21 | 1488.80 | 1497.00 | 1474.30 | 1483.30 | -0.80% | 1,270,000 |
| 2026-05-20 | 1537.00 | 1541.50 | 1480.30 | 1495.30 | -2.68% | 1,127,000 |
| 2026-05-19 | 1527.50 | 1551.00 | 1514.00 | 1536.50 | +1.55% | 1,642,200 |
| 2026-05-18 | 1556.00 | 1576.50 | 1509.00 | 1513.00 | -1.79% | 1,611,400 |
| 2026-05-15 | 1500.00 | 1542.50 | 1498.80 | 1540.50 | +3.15% | 1,386,600 |
| 2026-05-14 | 1529.00 | 1535.50 | 1470.30 | 1493.50 | -1.84% | 1,494,800 |
| 2026-05-13 | 1520.00 | 1547.50 | 1517.00 | 1521.50 | +0.66% | 1,249,600 |
| 2026-05-12 | 1540.00 | 1548.00 | 1511.50 | 1511.50 | -2.58% | 1,102,800 |
| 2026-05-11 | 1554.50 | 1566.50 | 1545.00 | 1551.50 | -0.58% | 1,164,400 |
| 2026-05-08 | 1569.00 | 1570.50 | 1527.00 | 1560.50 | -0.48% | 1,256,400 |
| 2026-05-07 | 1547.00 | 1580.50 | 1538.50 | 1568.00 | +0.64% | 1,826,200 |
| 2026-05-01 | 1567.50 | 1579.00 | 1549.00 | 1558.00 | -0.45% | 1,468,600 |
| 2026-04-30 | 1604.00 | 1619.50 | 1550.00 | 1565.00 | -3.54% | 1,541,800 |
| 2026-04-28 | 1598.00 | 1624.50 | 1592.50 | 1622.50 | +1.44% | 761,800 |
| 2026-04-27 | 1596.00 | 1608.50 | 1579.00 | 1599.50 | +0.76% | 1,132,000 |
| 2026-04-24 | 1616.00 | 1624.00 | 1580.50 | 1587.50 | -2.40% | 1,689,600 |
| 2026-04-23 | 1666.50 | 1682.00 | 1609.50 | 1626.50 | -3.93% | 2,069,600 |
| 2026-04-22 | 1739.00 | 1741.00 | 1687.50 | 1693.00 | -1.94% | 1,322,000 |
| 2026-04-21 | 1726.00 | 1741.50 | 1708.50 | 1726.50 | -0.60% | 1,434,600 |
| 2026-04-20 | 1749.00 | 1751.00 | 1727.50 | 1737.00 | +0.38% | 1,145,400 |
| 2026-04-17 | 1735.00 | 1758.50 | 1729.50 | 1730.50 | -2.07% | 988,600 |
| 2026-04-16 | 1732.50 | 1793.50 | 1731.50 | 1767.00 | +2.46% | 1,733,800 |
| 2026-04-15 | 1678.50 | 1731.50 | 1678.50 | 1724.50 | +2.10% | 1,208,600 |
| 2026-04-14 | 1708.50 | 1715.50 | 1678.50 | 1689.00 | -0.82% | 1,171,800 |
| 2026-04-13 | 1742.00 | 1747.00 | 1668.00 | 1703.00 | -3.49% | 2,164,600 |
| 2026-04-10 | 1761.50 | 1785.00 | 1731.50 | 1764.50 | -1.78% | 2,315,000 |
| 2026-04-09 | 1845.50 | 1865.00 | 1796.50 | 1796.50 | -1.07% | 1,449,600 |
| 2026-04-08 | 1875.00 | 1875.50 | 1816.00 | 1816.00 | -2.37% | 1,743,600 |
| 2026-04-07 | 1848.50 | 1860.00 | 1834.50 | 1860.00 | +0.57% | 839,200 |
| 2026-04-06 | 1835.50 | 1855.00 | 1823.50 | 1849.50 | +0.60% | 808,000 |
| 2026-04-03 | 1835.00 | 1861.00 | 1816.50 | 1838.50 | +2.14% | 1,590,600 |
| 2026-04-02 | 1798.00 | 1850.50 | 1792.00 | 1800.00 | +0.22% | 1,849,000 |
| 2026-04-01 | 1769.00 | 1809.00 | 1763.00 | 1796.00 | +3.34% | 1,516,800 |
| 2026-03-31 | 1742.00 | 1751.00 | 1723.00 | 1738.00 | +1.19% | 1,134,000 |
| 2026-03-30 | 1681.00 | 1719.00 | 1680.50 | 1717.50 | -0.84% | 1,260,400 |
| 2026-03-27 | 1711.00 | 1733.00 | 1707.50 | 1732.00 | +1.64% | 1,132,400 |
| 2026-03-26 | 1709.50 | 1718.50 | 1698.00 | 1704.00 | +0.50% | 1,241,400 |
| 2026-03-25 | 1739.00 | 1750.00 | 1695.50 | 1695.50 | -2.67% | 1,151,400 |
| 2026-03-24 | 1738.50 | 1754.00 | 1729.00 | 1742.00 | +2.26% | 1,320,400 |
| 2026-03-23 | 1714.50 | 1733.00 | 1696.50 | 1703.50 | -1.13% | 1,500,400 |
| 2026-03-19 | 1768.50 | 1786.00 | 1723.00 | 1723.00 | -5.04% | 1,308,400 |
| 2026-03-18 | 1793.50 | 1841.50 | 1777.00 | 1814.50 | +4.01% | 2,077,400 |
| 2026-03-17 | 1748.50 | 1759.50 | 1733.50 | 1744.50 | +1.37% | 1,300,800 |
| 2026-03-16 | 1734.00 | 1734.50 | 1699.50 | 1721.00 | +1.29% | 1,196,600 |
| 2026-03-13 | 1683.00 | 1722.50 | 1680.00 | 1699.00 | +0.68% | 1,176,800 |
| 2026-03-12 | 1720.00 | 1725.50 | 1687.50 | 1687.50 | -3.85% | 1,340,200 |
| 2026-03-11 | 1777.00 | 1780.00 | 1751.50 | 1755.00 | -0.48% | 1,033,000 |
| 2026-03-10 | 1793.50 | 1793.50 | 1754.00 | 1763.50 | +0.28% | 1,559,600 |
| 2026-03-09 | 1712.00 | 1766.50 | 1704.50 | 1758.50 | +0.17% | 1,880,200 |
| 2026-03-06 | 1753.00 | 1758.00 | 1717.00 | 1755.50 | +1.09% | 1,707,800 |
| 2026-03-05 | 1740.50 | 1787.50 | 1727.00 | 1736.50 | +0.40% | 1,584,800 |
| 2026-03-04 | 1725.00 | 1745.00 | 1710.00 | 1729.50 | -1.11% | 1,367,200 |
| 2026-03-03 | 1785.00 | 1799.50 | 1745.50 | 1749.00 | -1.91% | 1,248,800 |
| 2026-03-02 | 1773.00 | 1809.50 | 1761.50 | 1783.00 | -0.67% | 1,675,600 |
| 2026-02-27 | 1773.50 | 1798.00 | 1761.50 | 1795.00 | +2.05% | 1,235,000 |
| 2026-02-26 | 1789.50 | 1790.00 | 1752.50 | 1759.00 | -1.54% | 2,566,400 |
| 2026-02-25 | 1803.50 | 1805.00 | 1774.50 | 1786.50 | +1.59% | 3,877,800 |
| 2026-02-24 | 1702.00 | 1769.50 | 1696.50 | 1758.50 | +0.69% | 3,973,000 |
| 2026-02-20 | 1771.50 | 1771.50 | 1722.50 | 1746.50 | -1.30% | 2,021,600 |
| 2026-02-19 | 1785.50 | 1792.00 | 1769.50 | 1769.50 | -0.78% | 1,508,600 |
| 2026-02-18 | 1796.00 | 1827.50 | 1781.00 | 1783.50 | -0.06% | 1,243,400 |
| 2026-02-17 | 1824.50 | 1824.50 | 1773.50 | 1784.50 | -1.84% | 921,600 |
| 2026-02-16 | 1831.00 | 1843.00 | 1799.00 | 1818.00 | -2.57% | 1,258,200 |
| 2026-02-13 | 1892.00 | 1899.00 | 1837.00 | 1866.00 | -0.35% | 1,377,600 |
| 2026-02-12 | 1819.00 | 1885.50 | 1813.50 | 1872.50 | +4.40% | 1,424,600 |
| 2026-02-10 | 1765.00 | 1807.00 | 1760.00 | 1793.50 | +1.38% | 682,200 |
| 2026-02-09 | 1780.50 | 1786.50 | 1746.00 | 1769.00 | +0.00% | 1,351,400 |
| 2026-02-06 | 1814.50 | 1821.50 | 1765.50 | 1769.00 | -1.78% | 1,113,800 |
| 2026-02-05 | 1798.00 | 1819.00 | 1778.00 | 1801.00 | +2.01% | 942,200 |
| 2026-02-04 | 1780.00 | 1793.00 | 1763.00 | 1765.50 | +0.74% | 1,014,400 |
| 2026-02-03 | 1766.50 | 1784.00 | 1749.00 | 1752.50 | -1.49% | 1,849,800 |
| 2026-02-02 | 1817.50 | 1817.50 | 1771.50 | 1779.00 | -0.03% | 1,022,600 |
| 2026-01-30 | 1835.50 | 1835.50 | 1779.50 | 1779.50 | -2.76% | 1,767,000 |
| 2026-01-29 | 1840.00 | 1840.00 | 1808.00 | 1830.00 | -1.74% | 826,800 |
| 2026-01-28 | 1871.50 | 1882.50 | 1847.50 | 1862.50 | -2.10% | 753,600 |
| 2026-01-27 | 1920.50 | 1925.00 | 1891.00 | 1902.50 | +0.24% | 911,200 |
| 2026-01-26 | 1912.00 | 1928.50 | 1891.00 | 1898.00 | -0.73% | 886,600 |
| 2026-01-23 | 1904.00 | 1913.50 | 1887.00 | 1912.00 | +0.16% | 790,600 |
| 2026-01-22 | 1894.50 | 1921.50 | 1892.50 | 1909.00 | +0.32% | 942,200 |
| 2026-01-21 | 1969.00 | 1991.00 | 1902.50 | 1903.00 | -3.35% | 1,273,200 |
| 2026-01-20 | 1923.00 | 1983.50 | 1895.50 | 1969.00 | +3.01% | 1,278,800 |
| 2026-01-19 | 1917.50 | 1958.00 | 1907.00 | 1911.50 | +1.00% | 1,537,000 |
| 2026-01-16 | 1908.50 | 1925.50 | 1846.00 | 1892.50 | -2.45% | 2,283,600 |
| 2026-01-15 | 1871.00 | 1940.00 | 1870.50 | 1940.00 | +4.30% | 1,771,200 |
| 2026-01-14 | 1833.50 | 1868.50 | 1825.50 | 1860.00 | +1.58% | 1,051,800 |
| 2026-01-13 | 1850.00 | 1855.00 | 1823.50 | 1831.00 | -0.81% | 2,024,000 |
| 2026-01-09 | 1880.00 | 1905.50 | 1830.50 | 1846.00 | +4.65% | 2,886,400 |
| 2026-01-08 | 1789.50 | 1799.00 | 1764.00 | 1764.00 | -1.37% | 1,073,200 |
| 2026-01-07 | 1822.00 | 1824.00 | 1785.00 | 1788.50 | -2.88% | 1,232,600 |
| 2026-01-06 | 1831.00 | 1851.50 | 1820.00 | 1841.50 | +0.49% | 954,400 |
| 2026-01-05 | 1841.00 | 1853.00 | 1825.00 | 1832.50 | -0.54% | 889,200 |
| 2025-12-30 | 1860.00 | 1863.50 | 1842.50 | 1842.50 | -0.41% | 552,200 |
| 2025-12-29 | 1850.00 | 1863.50 | 1836.00 | 1850.00 | +0.05% | 462,400 |
| 2025-12-26 | 1853.00 | 1867.00 | 1847.50 | 1849.00 | +0.27% | 483,400 |
| 2025-12-25 | 1850.00 | 1850.00 | 1830.00 | 1844.00 | -0.16% | 266,400 |
| 2025-12-24 | 1842.00 | 1856.50 | 1831.50 | 1847.00 | +0.85% | 626,400 |
| 2025-12-23 | 1796.50 | 1835.50 | 1796.50 | 1831.50 | +1.95% | 713,600 |
| 2025-12-22 | 1833.50 | 1840.00 | 1794.00 | 1796.50 | -1.43% | 771,000 |
| 2025-12-19 | 1822.50 | 1833.50 | 1809.00 | 1822.50 | -0.16% | 979,400 |
| 2025-12-18 | 1807.00 | 1840.00 | 1796.00 | 1825.50 | +2.21% | 811,200 |
| 2025-12-17 | 1845.50 | 1845.50 | 1786.00 | 1786.00 | -2.35% | 955,000 |
| 2025-12-16 | 1857.00 | 1859.50 | 1829.00 | 1829.00 | -2.06% | 839,200 |
| 2025-12-15 | 1855.00 | 1870.50 | 1843.00 | 1867.50 | +2.33% | 1,033,400 |
| 2025-12-12 | 1834.00 | 1839.50 | 1811.00 | 1825.00 | +0.05% | 887,400 |
| 2025-12-11 | 1862.00 | 1862.00 | 1805.00 | 1824.00 | -1.72% | 784,200 |
| 2025-12-10 | 1847.50 | 1864.00 | 1829.00 | 1856.00 | +1.50% | 735,000 |
| 2025-12-09 | 1836.00 | 1848.00 | 1816.50 | 1828.50 | +0.30% | 752,600 |
| 2025-12-08 | 1799.50 | 1823.00 | 1784.00 | 1823.00 | +1.31% | 760,600 |
| 2025-12-05 | 1799.00 | 1819.00 | 1788.50 | 1799.50 | +0.19% | 946,400 |
| 2025-12-04 | 1800.50 | 1808.50 | 1782.00 | 1796.00 | -0.42% | 906,200 |
| 2025-12-03 | 1813.00 | 1818.00 | 1786.50 | 1803.50 | -1.42% | 870,600 |
| 2025-12-02 | 1822.50 | 1837.50 | 1810.50 | 1829.50 | +0.80% | 469,600 |
| 2025-12-01 | 1839.00 | 1856.50 | 1809.00 | 1815.00 | -1.52% | 743,400 |
| 2025-11-28 | 1877.50 | 1877.50 | 1835.00 | 1843.00 | -1.99% | 696,200 |
| 2025-11-27 | 1865.00 | 1881.00 | 1851.50 | 1880.50 | +0.89% | 602,400 |
| 2025-11-26 | 1850.00 | 1871.50 | 1834.00 | 1864.00 | +1.41% | 1,265,200 |
| 2025-11-25 | 1844.50 | 1861.00 | 1827.00 | 1838.00 | -1.97% | 1,153,000 |
| 2025-11-21 | 1847.50 | 1878.00 | 1838.50 | 1875.00 | +2.85% | 1,576,600 |
| 2025-11-20 | 1785.00 | 1845.00 | 1785.00 | 1823.00 | +1.03% | 1,428,000 |
| 2025-11-19 | 1775.00 | 1813.50 | 1752.00 | 1804.50 | +0.28% | 1,352,600 |
| 2025-11-18 | 1742.50 | 1812.00 | 1742.50 | 1799.50 | +4.11% | 1,938,600 |
| 2025-11-17 | 1749.50 | 1757.50 | 1710.50 | 1728.50 | -1.57% | 1,097,400 |
| 2025-11-14 | 1767.00 | 1781.00 | 1741.00 | 1756.00 | -1.57% | 945,000 |
| 2025-11-13 | 1767.50 | 1788.00 | 1755.00 | 1784.00 | +1.94% | 686,400 |
| 2025-11-12 | 1766.00 | 1788.50 | 1750.00 | 1750.00 | -0.91% | 1,267,400 |
| 2025-11-11 | 1758.00 | 1769.50 | 1739.00 | 1766.00 | +0.09% | 664,800 |
| 2025-11-10 | 1786.50 | 1787.00 | 1748.50 | 1764.50 | +0.63% | 973,600 |
| 2025-11-07 | 1687.00 | 1761.00 | 1679.50 | 1753.50 | +4.31% | 1,119,000 |
| 2025-11-06 | 1687.50 | 1691.50 | 1672.50 | 1681.00 | -0.74% | 639,400 |
| 2025-11-05 | 1697.00 | 1712.00 | 1677.00 | 1693.50 | +0.80% | 999,600 |
| 2025-11-04 | 1632.50 | 1680.00 | 1628.00 | 1680.00 | +0.96% | 807,800 |
| 2025-10-31 | 1665.50 | 1676.00 | 1656.00 | 1664.00 | +0.33% | 674,000 |
| 2025-10-30 | 1646.50 | 1673.00 | 1643.50 | 1658.50 | +0.97% | 855,200 |
| 2025-10-29 | 1678.00 | 1679.50 | 1642.00 | 1642.50 | -2.98% | 1,285,600 |
| 2025-10-28 | 1726.50 | 1729.50 | 1681.50 | 1693.00 | -2.08% | 934,400 |
| 2025-10-27 | 1739.00 | 1756.00 | 1723.50 | 1729.00 | -0.86% | 1,025,400 |
| 2025-10-24 | 1745.00 | 1765.50 | 1740.50 | 1744.00 | -1.41% | 848,800 |
| 2025-10-23 | 1766.50 | 1782.00 | 1756.00 | 1769.00 | +0.23% | 643,800 |
| 2025-10-22 | 1743.00 | 1779.50 | 1741.50 | 1765.00 | +1.32% | 1,057,600 |
| 2025-10-21 | 1732.50 | 1742.00 | 1721.00 | 1742.00 | +0.00% | 1,374,600 |
| 2025-10-20 | 1755.00 | 1758.50 | 1725.00 | 1742.00 | -0.43% | 1,278,400 |
| 2025-10-17 | 1771.50 | 1790.00 | 1749.50 | 1749.50 | -0.85% | 1,612,600 |
| 2025-10-16 | 1735.50 | 1783.50 | 1711.00 | 1764.50 | +3.76% | 1,869,600 |
| 2025-10-15 | 1721.50 | 1737.00 | 1695.50 | 1700.50 | -1.93% | 1,517,000 |
| 2025-10-14 | 1675.50 | 1742.00 | 1669.00 | 1734.00 | +3.77% | 2,346,400 |
| 2025-10-10 | 1626.00 | 1718.00 | 1600.00 | 1671.00 | -1.12% | 3,851,200 |
| 2025-10-09 | 1700.00 | 1714.00 | 1690.00 | 1690.00 | -0.24% | 2,682,800 |
| 2025-10-08 | 1685.00 | 1710.00 | 1685.00 | 1694.00 | +0.27% | 1,475,400 |
| 2025-10-07 | 1687.00 | 1703.50 | 1681.50 | 1689.50 | -0.94% | 965,600 |
| 2025-10-06 | 1712.00 | 1719.50 | 1697.00 | 1705.50 | +0.95% | 1,378,000 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：11月（+9.70%）。最も弱い月：10月（-5.54%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
SUGI HOLDINGS Co.,LTD.（7649.T）の直近終値は？
2026-10-16 時点で 1286.50。Closelookデータレイクの日次価格記録より。
7649.T の52週高値・安値は？
直近52週間で高値 1991.00、安値 1193.50（2026-10-16 時点）。
SUGI HOLDINGS Co.,LTD. が歴史的に最も強い月と弱い月は？
歴史的に、7649.T の最も強い月は 11月（平均 +9.70%）、最も弱い月は 10月（平均 -5.54%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。