SG Holdings Co Ltd

9143
🏛️ 日本 →
1,545.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 2,038.00 2,052.50 1,999.50 2,024.00 0.9M
2023-12-28 2,020.00 2,040.00 1,999.00 2,038.50 0.9M
2023-12-27 2,026.50 2,048.50 2,023.50 2,035.00 0.9M
2023-12-26 2,040.00 2,041.50 2,009.00 2,027.00 0.5M
2023-12-25 2,027.00 2,054.50 2,020.00 2,040.00 0.7M
2023-12-22 2,006.00 2,031.00 1,995.50 2,011.00 0.6M
2023-12-21 1,993.00 2,017.50 1,978.00 2,015.50 0.6M
2023-12-20 2,021.00 2,038.00 2,005.50 2,018.50 1.3M
2023-12-19 1,996.00 2,004.00 1,967.00 2,004.00 1.1M
2023-12-18 2,044.50 2,049.50 1,985.00 2,008.00 1.0M
2023-12-15 2,022.00 2,054.00 2,016.00 2,050.00 1.6M
2023-12-14 2,050.50 2,065.00 2,003.00 2,032.00 0.9M
2023-12-13 2,080.00 2,093.50 2,060.00 2,069.00 0.9M
2023-12-12 2,108.50 2,118.00 2,079.50 2,084.00 0.7M
2023-12-11 2,092.00 2,101.00 2,082.50 2,095.50 0.7M
2023-12-08 2,079.50 2,105.50 2,070.50 2,092.00 1.1M
2023-12-07 2,105.00 2,129.00 2,086.00 2,090.50 0.7M
2023-12-06 2,138.50 2,157.00 2,119.00 2,125.00 0.9M
2023-12-05 2,103.50 2,127.00 2,097.50 2,109.00 0.7M
2023-12-04 2,097.50 2,109.50 2,085.50 2,104.00 0.8M
2023-12-01 2,137.00 2,139.00 2,098.00 2,102.00 0.8M
2023-11-30 2,100.00 2,137.50 2,094.00 2,137.50 3.1M
2023-11-29 2,100.50 2,128.00 2,100.50 2,104.00 0.9M
2023-11-28 2,136.00 2,145.00 2,094.50 2,116.00 0.8M
2023-11-27 2,159.00 2,174.00 2,141.00 2,145.00 0.8M
2023-11-24 2,169.50 2,169.50 2,143.00 2,163.50 0.8M
2023-11-22 2,128.50 2,170.50 2,128.50 2,150.50 0.8M
2023-11-21 2,133.50 2,137.00 2,106.00 2,117.00 1.1M
2023-11-20 2,157.50 2,188.50 2,128.00 2,139.00 1.0M
2023-11-17 2,152.00 2,173.50 2,145.00 2,158.00 1.1M
2023-11-16 2,071.50 2,146.50 2,048.50 2,141.00 2.1M
2023-11-15 2,076.00 2,088.00 2,050.50 2,075.50 1.5M
2023-11-14 2,060.50 2,066.50 2,036.00 2,036.00 0.7M
2023-11-13 2,119.00 2,123.50 2,045.00 2,051.50 1.2M
2023-11-10 2,125.00 2,139.00 2,101.00 2,114.00 0.9M
2023-11-09 2,100.00 2,135.50 2,083.00 2,132.00 1.0M
2023-11-08 2,093.50 2,102.00 2,067.50 2,090.50 1.4M
2023-11-07 2,107.50 2,140.50 2,087.50 2,093.50 1.4M
2023-11-06 2,154.50 2,164.50 2,118.00 2,121.50 1.9M
2023-11-02 2,173.00 2,183.50 2,128.00 2,179.50 1.9M
2023-11-01 2,165.00 2,197.00 2,156.50 2,181.00 1.5M
2023-10-31 2,106.00 2,179.00 2,106.00 2,132.00 3.1M
2023-10-30 2,090.00 2,207.50 2,036.50 2,152.50 9.6M
2023-10-27 2,037.00 2,099.00 2,030.50 2,091.00 2.6M
2023-10-26 1,987.50 2,003.00 1,973.50 2,001.00 1.3M
2023-10-25 1,960.50 1,998.00 1,958.00 1,971.50 1.8M
2023-10-24 1,910.50 1,969.00 1,888.00 1,958.50 2.0M
2023-10-23 1,906.50 1,922.50 1,899.00 1,900.00 0.9M
2023-10-20 1,907.00 1,916.00 1,893.50 1,905.00 1.3M
2023-10-19 1,848.50 1,930.00 1,846.50 1,914.00 1.3M
2023-10-18 1,885.00 1,886.00 1,842.00 1,878.00 1.1M
2023-10-17 1,872.50 1,895.50 1,866.50 1,881.50 0.7M
2023-10-16 1,874.50 1,886.00 1,864.00 1,872.50 0.9M
2023-10-13 1,909.50 1,914.50 1,871.50 1,880.00 1.0M
2023-10-12 1,904.00 1,937.00 1,893.00 1,932.50 1.3M
2023-10-11 1,945.00 1,945.00 1,908.50 1,908.50 1.3M
2023-10-10 1,934.50 1,954.00 1,925.50 1,950.50 1.3M
2023-10-06 1,921.00 1,938.50 1,912.50 1,918.50 1.0M
2023-10-05 1,885.00 1,927.50 1,877.00 1,920.50 1.1M
2023-10-04 1,865.00 1,890.00 1,865.00 1,879.00 1.0M
2023-10-03 1,901.00 1,905.00 1,863.50 1,892.00 0.9M
2023-10-02 1,928.00 1,938.00 1,897.50 1,902.00 1.0M
2023-09-29 1,951.50 1,955.50 1,901.00 1,915.00 1.5M
2023-09-28 1,944.00 1,957.50 1,925.00 1,937.50 1.5M
2023-09-27 1,975.00 1,995.00 1,967.00 1,993.50 1.2M
2023-09-26 1,999.50 2,000.00 1,979.00 1,991.00 1.1M
2023-09-25 2,010.00 2,024.00 2,000.00 2,014.00 0.6M
2023-09-22 1,979.00 2,013.50 1,975.00 2,001.50 0.9M
2023-09-21 2,039.00 2,042.00 1,989.00 1,995.50 1.3M
2023-09-20 2,064.50 2,073.00 2,040.00 2,043.50 1.4M
2023-09-19 2,081.50 2,091.50 2,025.50 2,045.00 1.7M
2023-09-15 2,072.50 2,103.00 2,059.50 2,092.00 1.7M
2023-09-14 2,060.00 2,072.50 2,053.50 2,071.00 0.7M
2023-09-13 2,050.50 2,061.50 2,042.00 2,051.00 0.8M
2023-09-12 2,034.00 2,055.50 2,025.00 2,049.00 0.9M
2023-09-11 2,082.50 2,089.50 2,027.00 2,033.00 1.0M
2023-09-08 2,086.00 2,105.50 2,062.50 2,080.50 1.3M
2023-09-07 2,124.00 2,128.50 2,073.50 2,089.50 1.5M
2023-09-06 2,170.00 2,176.00 2,123.50 2,129.50 1.0M
2023-09-05 2,169.00 2,174.00 2,133.00 2,156.00 0.8M
2023-09-04 2,134.00 2,166.50 2,120.00 2,165.50 0.9M
2023-09-01 2,109.00 2,154.50 2,100.50 2,134.00 1.0M
2023-08-31 2,117.50 2,131.50 2,098.00 2,104.00 2.2M
2023-08-30 2,096.00 2,124.50 2,092.50 2,104.50 0.8M
2023-08-29 2,094.50 2,106.00 2,086.00 2,086.00 0.7M
2023-08-28 2,080.00 2,106.50 2,078.00 2,095.50 0.6M
2023-08-25 2,053.00 2,085.50 2,048.00 2,062.00 0.8M
2023-08-24 2,074.00 2,078.00 2,063.50 2,070.50 0.6M
2023-08-23 2,054.00 2,080.00 2,048.00 2,075.00 0.7M
2023-08-22 2,050.50 2,061.00 2,025.50 2,058.00 0.6M
2023-08-21 2,070.00 2,072.00 2,046.00 2,049.00 0.9M
2023-08-18 2,050.00 2,058.50 2,021.50 2,048.50 1.1M
2023-08-17 2,064.00 2,068.50 2,030.50 2,064.00 1.0M
2023-08-16 2,097.50 2,097.50 2,067.50 2,068.50 0.7M
2023-08-15 2,118.50 2,122.50 2,101.00 2,115.00 1.0M
2023-08-14 2,150.00 2,177.00 2,120.00 2,126.00 1.1M
2023-08-10 2,111.50 2,153.00 2,095.00 2,134.50 1.4M
2023-08-09 2,029.50 2,102.00 2,025.00 2,094.50 1.5M
2023-08-08 2,022.00 2,029.50 2,006.00 2,021.50 1.0M
2023-08-07 1,983.50 2,026.50 1,981.00 2,026.50 1.0M
2023-08-04 1,980.00 1,998.50 1,973.00 1,987.50 1.3M
2023-08-03 2,072.00 2,072.00 1,991.50 1,994.00 1.6M
2023-08-02 2,061.00 2,089.00 2,051.00 2,079.50 1.5M
2023-08-01 2,102.50 2,108.00 2,072.50 2,076.50 1.4M
2023-07-31 2,170.00 2,174.50 2,060.50 2,074.50 3.0M
2023-07-28 2,155.00 2,193.00 2,136.00 2,192.00 1.3M
2023-07-27 2,188.50 2,194.00 2,160.50 2,180.00 1.0M
2023-07-26 2,163.00 2,196.00 2,153.00 2,185.50 1.3M
2023-07-25 2,166.00 2,183.00 2,155.00 2,163.00 1.2M
2023-07-24 2,156.50 2,183.00 2,150.00 2,169.50 1.0M
2023-07-21 2,141.00 2,150.00 2,121.50 2,148.50 1.0M
2023-07-20 2,162.00 2,171.00 2,136.00 2,138.50 1.2M
2023-07-19 2,143.00 2,149.00 2,127.50 2,149.00 1.0M
2023-07-18 2,115.00 2,166.00 2,115.00 2,148.50 1.1M
2023-07-14 2,148.00 2,157.00 2,110.50 2,110.50 1.1M
2023-07-13 2,126.50 2,146.00 2,118.50 2,123.50 1.1M
2023-07-12 2,100.00 2,142.00 2,097.50 2,127.00 1.5M
2023-07-11 2,075.00 2,096.00 2,075.00 2,080.00 1.2M
2023-07-10 2,068.50 2,088.00 2,058.50 2,070.50 1.0M
2023-07-07 2,061.50 2,081.50 2,043.50 2,068.50 1.3M
2023-07-06 2,087.50 2,096.00 2,063.50 2,071.50 1.0M
2023-07-05 2,064.00 2,097.50 2,054.00 2,083.00 1.0M
2023-07-04 2,073.50 2,094.00 2,066.00 2,075.50 1.4M
2023-07-03 2,049.00 2,085.50 2,049.00 2,079.00 0.8M
2023-06-30 2,070.00 2,071.00 2,030.50 2,047.50 1.3M
2023-06-29 2,086.00 2,098.00 2,065.00 2,075.50 1.3M
2023-06-28 2,054.00 2,081.00 2,048.50 2,080.00 0.9M
2023-06-27 2,072.50 2,072.50 2,040.50 2,050.00 0.9M
2023-06-26 2,076.50 2,089.00 2,061.00 2,079.00 0.6M
2023-06-23 2,112.50 2,123.50 2,066.50 2,079.00 0.7M
2023-06-22 2,099.00 2,127.50 2,096.00 2,107.00 1.0M
2023-06-21 2,050.50 2,100.00 2,031.50 2,090.50 1.3M
2023-06-20 2,070.00 2,073.00 2,026.50 2,064.00 1.9M
2023-06-19 2,119.50 2,125.00 2,070.00 2,084.50 1.1M
2023-06-16 2,105.00 2,122.00 2,100.50 2,115.50 1.9M
2023-06-15 2,123.50 2,145.50 2,116.50 2,117.50 1.1M
2023-06-14 2,114.00 2,120.00 2,094.50 2,111.00 1.0M
2023-06-13 2,068.00 2,120.50 2,067.50 2,106.00 1.4M
2023-06-12 2,035.00 2,054.50 2,033.00 2,045.00 0.7M
2023-06-09 2,029.50 2,068.50 2,026.00 2,035.00 2.1M
2023-06-08 2,050.00 2,052.00 1,988.00 1,994.00 1.6M
2023-06-07 2,118.50 2,131.50 2,050.50 2,054.00 1.6M
2023-06-06 2,102.50 2,142.00 2,101.00 2,135.50 0.7M
2023-06-05 2,136.00 2,147.00 2,109.00 2,131.00 0.9M
2023-06-02 2,081.00 2,126.00 2,081.00 2,113.00 0.8M
2023-06-01 2,052.00 2,095.00 2,050.00 2,086.00 1.0M
2023-05-31 2,039.00 2,057.00 2,025.00 2,048.00 4.3M
2023-05-30 2,086.00 2,095.00 2,063.00 2,072.00 0.9M
2023-05-29 2,126.00 2,133.00 2,092.00 2,096.00 0.8M
2023-05-26 2,127.00 2,143.00 2,114.00 2,115.00 0.8M
2023-05-25 2,161.00 2,161.00 2,126.00 2,128.00 1.2M
2023-05-24 2,172.00 2,179.00 2,152.00 2,162.00 0.6M
2023-05-23 2,190.00 2,193.00 2,160.00 2,171.00 0.8M
2023-05-22 2,150.00 2,182.00 2,145.00 2,182.00 0.8M
2023-05-19 2,174.00 2,180.00 2,154.00 2,174.00 0.9M
2023-05-18 2,167.00 2,174.00 2,148.00 2,165.00 1.1M
2023-05-17 2,184.00 2,184.00 2,161.00 2,161.00 1.3M
2023-05-16 2,145.00 2,185.00 2,145.00 2,184.00 1.5M
2023-05-15 2,119.00 2,147.00 2,114.00 2,143.00 0.9M
2023-05-12 2,145.00 2,168.00 2,108.00 2,116.00 2.0M
2023-05-11 2,111.00 2,166.00 2,108.00 2,158.00 2.2M
2023-05-10 2,120.00 2,127.00 2,097.00 2,119.00 0.9M
2023-05-09 2,076.00 2,124.00 2,076.00 2,110.00 1.5M
2023-05-08 2,068.00 2,090.00 2,060.00 2,075.00 1.2M
2023-05-02 2,063.00 2,093.00 2,062.00 2,076.00 1.7M
2023-05-01 1,994.00 2,055.00 1,993.00 2,047.00 2.2M
2023-04-28 1,918.00 1,956.00 1,908.00 1,954.00 1.6M
2023-04-27 1,895.00 1,913.00 1,891.00 1,904.00 0.7M
2023-04-26 1,952.00 1,959.00 1,909.00 1,917.00 1.2M
2023-04-25 1,950.00 1,975.00 1,949.00 1,967.00 0.8M
2023-04-24 1,933.00 1,950.00 1,930.00 1,940.00 0.8M
2023-04-21 1,926.00 1,941.00 1,917.00 1,926.00 1.0M
2023-04-20 1,937.00 1,942.00 1,905.00 1,911.00 1.3M
2023-04-19 1,946.00 1,950.00 1,936.00 1,943.00 0.8M
2023-04-18 1,938.00 1,952.00 1,935.00 1,945.00 0.9M
2023-04-17 1,934.00 1,950.00 1,922.00 1,933.00 0.6M
2023-04-14 1,941.00 1,946.00 1,916.00 1,925.00 0.8M
2023-04-13 1,908.00 1,930.00 1,905.00 1,927.00 0.7M
2023-04-12 1,919.00 1,928.00 1,895.00 1,908.00 0.9M
2023-04-11 1,898.00 1,912.00 1,893.00 1,898.00 0.7M
2023-04-10 1,902.00 1,910.00 1,886.00 1,890.00 0.8M
2023-04-07 1,923.00 1,924.00 1,906.00 1,910.00 0.9M
2023-04-06 1,912.00 1,921.00 1,902.00 1,917.00 1.1M
2023-04-05 1,995.00 1,997.00 1,931.00 1,937.00 1.1M
2023-04-04 1,980.00 1,994.00 1,961.00 1,994.00 1.1M
2023-04-03 1,969.00 1,977.00 1,943.00 1,976.00 1.3M
2023-03-31 1,930.00 1,969.00 1,929.00 1,960.00 1.6M
2023-03-30 1,945.00 1,946.00 1,907.00 1,926.00 1.3M
2023-03-29 1,896.00 1,918.00 1,884.00 1,917.00 1.3M
2023-03-28 1,900.00 1,923.00 1,895.00 1,901.00 1.1M
2023-03-27 1,891.00 1,891.00 1,870.00 1,878.00 1.1M
2023-03-24 1,898.00 1,898.00 1,866.00 1,876.00 0.7M
2023-03-23 1,902.00 1,907.00 1,884.00 1,898.00 0.6M
2023-03-22 1,906.00 1,919.00 1,894.00 1,909.00 1.0M
2023-03-20 1,940.00 1,940.00 1,880.00 1,888.00 1.0M
2023-03-17 1,925.00 1,950.00 1,921.00 1,945.00 1.2M
2023-03-16 1,869.00 1,919.00 1,867.00 1,916.00 1.1M
2023-03-15 1,900.00 1,909.00 1,882.00 1,889.00 1.0M
2023-03-14 1,886.00 1,908.00 1,875.00 1,900.00 1.0M
2023-03-13 1,913.00 1,917.00 1,899.00 1,914.00 0.8M
2023-03-10 1,933.00 1,950.00 1,924.00 1,929.00 1.2M
2023-03-09 1,940.00 1,974.00 1,939.00 1,959.00 1.2M
2023-03-08 1,943.00 1,950.00 1,922.00 1,930.00 1.5M
2023-03-07 1,967.00 1,970.00 1,947.00 1,948.00 1.4M
2023-03-06 1,991.00 2,000.00 1,978.00 1,987.00 0.6M
2023-03-03 1,973.00 1,992.00 1,951.00 1,978.00 1.0M
2023-03-02 1,953.00 1,966.00 1,932.00 1,958.00 0.9M
2023-03-01 1,956.00 1,970.00 1,944.00 1,952.00 0.8M
2023-02-28 1,986.00 1,998.00 1,958.00 1,963.00 1.4M
2023-02-27 2,018.00 2,025.00 1,998.00 2,003.00 1.1M
2023-02-24 2,029.00 2,057.00 2,029.00 2,043.00 0.9M
2023-02-22 2,047.00 2,055.00 2,013.00 2,017.00 1.1M
2023-02-21 2,080.00 2,084.00 2,072.00 2,072.00 0.7M
2023-02-20 2,077.00 2,101.00 2,067.00 2,095.00 1.1M
2023-02-17 2,111.00 2,116.00 2,062.00 2,076.00 1.3M
2023-02-16 2,074.00 2,083.00 2,046.00 2,061.00 0.9M
2023-02-15 2,092.00 2,098.00 2,060.00 2,074.00 0.6M
2023-02-14 2,119.00 2,121.00 2,085.00 2,096.00 0.8M
2023-02-13 2,075.00 2,100.00 2,068.00 2,095.00 0.9M
2023-02-10 2,105.00 2,116.00 2,082.00 2,086.00 1.0M
2023-02-09 2,070.00 2,112.00 2,070.00 2,084.00 1.1M
2023-02-08 2,114.00 2,121.00 2,076.00 2,083.00 1.3M
2023-02-07 2,017.00 2,114.00 2,016.00 2,113.00 2.2M
2023-02-06 2,008.00 2,021.00 1,995.00 2,001.00 1.0M
2023-02-03 1,972.00 1,999.00 1,963.00 1,998.00 1.0M
2023-02-02 1,981.00 1,986.00 1,957.00 1,960.00 1.0M
2023-02-01 2,010.00 2,037.00 1,991.00 1,993.00 1.2M
2023-01-31 1,962.00 2,029.00 1,959.00 1,998.00 1.9M
2023-01-30 2,012.00 2,053.00 1,951.00 1,961.00 3.5M
2023-01-27 1,878.00 1,887.00 1,860.00 1,872.00 1.3M
2023-01-26 1,867.00 1,875.00 1,856.00 1,868.00 0.8M
2023-01-25 1,860.00 1,869.00 1,852.00 1,867.00 0.7M
2023-01-24 1,873.00 1,876.00 1,860.00 1,868.00 0.8M
2023-01-23 1,877.00 1,878.00 1,850.00 1,850.00 0.7M
2023-01-20 1,845.00 1,853.00 1,832.00 1,847.00 1.0M
2023-01-19 1,862.00 1,863.00 1,838.00 1,856.00 0.8M
2023-01-18 1,849.00 1,890.00 1,828.00 1,858.00 1.0M
2023-01-17 1,814.00 1,832.00 1,810.00 1,822.00 1.1M
2023-01-16 1,830.00 1,848.00 1,815.00 1,816.00 0.8M
2023-01-13 1,831.00 1,858.00 1,831.00 1,838.00 1.0M
2023-01-12 1,848.00 1,849.00 1,821.00 1,831.00 1.0M
2023-01-11 1,766.00 1,846.00 1,766.00 1,838.00 1.8M
2023-01-10 1,783.00 1,783.00 1,753.00 1,765.00 1.0M
2023-01-06 1,749.00 1,775.00 1,744.00 1,763.00 0.9M
2023-01-05 1,769.00 1,790.00 1,752.00 1,783.00 1.1M
2023-01-04 1,831.00 1,835.00 1,775.00 1,775.00 1.0M