Sage Group PLC ADR (SGPYY)

SGPYY
🏛️ アメリカ →
58.27
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-29 57.72 58.55 57.72 58.27 0.0M
2025-09-26 57.60 57.63 57.36 57.42 0.0M
2025-09-25 57.45 57.79 57.37 57.64 0.0M
2025-09-24 59.15 59.17 58.30 58.53 0.0M
2025-09-23 59.75 59.82 59.14 59.80 0.0M
2025-09-22 58.81 59.48 58.71 59.32 0.0M
2025-09-19 59.24 59.35 59.09 59.09 0.0M
2025-09-18 59.76 59.90 59.61 59.90 0.0M
2025-09-17 59.52 59.52 59.03 59.03 0.0M
2025-09-16 58.45 58.58 58.28 58.56 0.0M
2025-09-15 58.01 58.06 57.57 57.75 0.1M
2025-09-12 58.48 58.57 57.96 58.09 0.0M
2025-09-11 58.55 58.74 58.19 58.63 0.0M
2025-09-10 59.53 59.53 58.35 58.62 0.0M
2025-09-09 60.20 60.29 59.39 59.42 0.1M
2025-09-08 58.72 59.08 58.60 58.94 0.0M
2025-09-05 58.72 58.99 58.50 58.67 0.0M
2025-09-04 57.80 57.89 57.55 57.76 0.1M
2025-09-03 57.66 58.22 57.55 58.16 0.1M
2025-09-02 57.30 57.47 57.02 57.47 0.0M
2025-08-29 58.60 59.25 58.42 58.75 0.0M
2025-08-28 58.49 58.77 58.32 58.68 0.0M
2025-08-27 58.32 58.91 58.30 58.80 0.0M
2025-08-26 58.45 58.74 58.36 58.47 0.0M
2025-08-25 58.97 59.95 58.12 59.03 0.0M
2025-08-22 59.04 59.65 59.04 59.44 0.0M
2025-08-21 59.25 59.27 58.86 58.93 0.0M
2025-08-20 60.18 60.22 59.63 59.88 0.0M
2025-08-19 59.57 59.98 59.51 59.68 0.0M
2025-08-18 58.93 59.33 58.91 59.11 0.0M
2025-08-15 59.30 59.41 59.00 59.11 0.0M
2025-08-14 59.25 59.25 58.73 58.95 0.0M
2025-08-13 59.59 59.78 59.53 59.73 0.0M
2025-08-12 58.82 59.47 58.80 59.26 0.0M
2025-08-11 62.30 62.38 61.53 61.77 0.0M
2025-08-08 63.21 63.21 62.38 62.59 0.0M
2025-08-07 64.28 64.45 64.04 64.26 0.0M
2025-08-06 63.30 63.68 63.30 63.53 0.0M
2025-08-05 63.64 63.64 63.02 63.05 0.0M
2025-08-04 63.94 63.99 63.25 63.49 0.0M
2025-08-01 63.43 64.30 63.36 64.26 0.1M
2025-07-31 65.18 65.24 64.19 64.31 0.1M
2025-07-30 64.96 64.96 63.23 64.06 0.2M
2025-07-29 67.90 67.99 67.30 67.30 0.0M
2025-07-28 68.47 68.52 67.62 67.69 0.0M
2025-07-25 67.88 68.39 67.88 68.25 0.0M
2025-07-24 67.76 67.88 67.57 67.71 0.0M
2025-07-23 68.13 68.32 67.76 68.32 0.0M
2025-07-22 68.24 68.50 67.83 68.48 0.0M
2025-07-21 68.21 68.27 67.76 67.94 0.1M
2025-07-18 67.76 68.41 67.58 68.21 0.5M
2025-07-17 67.45 68.37 67.33 68.36 0.0M
2025-07-16 66.80 67.41 66.75 67.41 0.0M
2025-07-15 67.03 67.08 66.39 66.51 0.0M
2025-07-14 66.31 66.95 66.31 66.82 0.0M
2025-07-11 66.73 66.80 66.42 66.54 0.0M
2025-07-10 67.31 67.54 66.48 67.04 0.2M
2025-07-09 67.16 67.66 67.16 67.61 0.0M
2025-07-08 66.80 67.23 66.80 67.13 0.3M
2025-07-07 66.42 66.59 65.89 66.12 0.0M
2025-07-03 65.91 66.50 65.91 66.23 0.0M
2025-07-02 64.61 65.56 64.61 65.34 0.9M
2025-07-01 68.04 68.09 67.43 67.74 0.0M
2025-06-30 68.98 68.98 68.52 68.87 0.0M
2025-06-27 68.16 68.72 68.08 68.34 0.0M
2025-06-26 68.64 68.70 68.34 68.38 0.0M
2025-06-25 68.35 68.45 68.24 68.40 0.0M
2025-06-24 69.07 69.17 68.70 68.94 0.0M
2025-06-23 68.22 68.96 67.66 68.96 0.0M
2025-06-20 67.73 67.87 67.24 67.24 0.0M
2025-06-18 68.64 69.00 68.01 68.20 0.0M
2025-06-17 68.55 68.63 67.81 67.81 0.0M
2025-06-16 69.36 69.79 69.29 69.29 0.0M
2025-06-13 68.57 68.58 68.01 68.01 0.0M
2025-06-12 68.84 69.38 68.77 69.38 0.0M
2025-06-11 67.96 68.22 67.87 67.89 0.0M
2025-06-10 68.05 68.29 67.79 67.95 0.0M
2025-06-09 67.29 67.55 67.02 67.29 0.0M
2025-06-06 67.55 67.77 67.47 67.50 0.0M
2025-06-05 67.11 67.23 66.84 67.23 0.0M
2025-06-04 66.83 67.18 66.63 66.87 0.0M
2025-06-03 66.91 67.17 66.77 67.15 0.0M
2025-06-02 65.71 66.35 65.71 66.35 0.0M
2025-05-30 65.57 66.13 65.10 65.13 0.0M
2025-05-29 65.98 66.03 65.55 65.76 0.0M
2025-05-28 66.77 66.77 65.95 66.03 0.0M
2025-05-27 68.07 68.07 67.43 67.43 0.0M
2025-05-23 66.63 67.34 66.52 66.69 0.0M
2025-05-22 66.57 67.09 66.53 66.73 0.0M
2025-05-21 66.43 66.62 65.88 65.89 0.0M
2025-05-20 65.53 65.89 65.53 65.77 0.0M
2025-05-19 65.53 65.95 65.43 65.93 0.0M
2025-05-16 65.56 66.07 65.56 65.93 0.0M
2025-05-15 64.84 65.79 64.74 65.63 0.0M
2025-05-14 68.98 69.00 67.64 67.77 0.0M
2025-05-13 68.13 68.73 67.80 68.34 0.0M
2025-05-12 66.96 67.40 66.96 67.40 0.0M
2025-05-09 67.04 67.43 67.00 67.26 0.0M
2025-05-08 67.53 67.53 66.88 67.04 0.0M
2025-05-07 67.12 67.48 67.12 67.30 0.0M
2025-05-06 66.77 67.13 66.71 66.77 0.0M
2025-05-05 67.03 68.13 67.03 67.83 0.0M
2025-05-02 67.07 67.86 67.06 67.86 0.0M
2025-05-01 66.02 66.19 64.98 65.92 0.0M
2025-04-30 65.26 66.32 65.24 66.16 0.0M
2025-04-29 64.96 65.50 64.96 65.27 0.0M
2025-04-28 64.88 65.00 64.46 64.90 0.0M
2025-04-25 64.01 64.10 63.68 64.00 0.0M
2025-04-24 63.50 63.75 63.31 63.67 0.0M
2025-04-23 63.58 63.74 62.72 63.00 0.0M
2025-04-22 62.58 62.60 62.09 62.20 0.0M
2025-04-21 62.45 63.37 61.38 62.21 0.0M
2025-04-17 61.83 62.61 61.83 62.06 0.0M
2025-04-16 62.19 62.46 61.47 61.51 0.0M
2025-04-15 62.55 63.11 62.01 62.30 0.0M
2025-04-14 61.02 61.43 60.84 61.04 0.0M
2025-04-11 59.17 60.72 59.17 60.72 0.0M
2025-04-10 59.13 59.62 58.14 58.80 0.0M
2025-04-09 57.32 60.70 55.90 59.92 0.0M
2025-04-08 57.93 58.37 56.06 56.85 0.1M
2025-04-07 56.90 59.59 55.57 56.64 0.3M
2025-04-04 61.66 61.66 60.82 61.06 0.0M
2025-04-03 63.81 63.84 63.16 63.16 0.0M
2025-04-02 62.71 63.86 62.71 63.68 0.0M
2025-04-01 62.86 63.40 62.63 62.88 0.0M
2025-03-31 62.23 62.70 62.14 62.54 0.0M
2025-03-28 63.54 63.67 62.37 62.43 0.1M
2025-03-27 62.87 63.28 62.71 62.71 0.0M
2025-03-26 62.73 63.34 62.50 62.62 0.1M
2025-03-25 61.99 63.29 61.99 63.06 0.1M
2025-03-24 62.09 62.45 61.47 61.93 0.0M
2025-03-21 61.40 61.74 61.11 61.58 0.0M
2025-03-20 60.84 61.71 60.84 61.34 0.0M
2025-03-19 60.69 61.05 60.52 60.87 0.0M
2025-03-18 61.18 61.23 60.56 60.59 0.0M
2025-03-17 62.02 62.46 61.72 62.04 0.0M
2025-03-14 62.17 62.30 61.73 61.92 0.0M
2025-03-13 61.92 62.34 61.63 62.14 0.0M
2025-03-12 63.12 63.12 62.02 62.34 0.0M
2025-03-11 61.94 62.31 61.31 62.24 0.0M
2025-03-10 62.92 63.16 62.32 62.83 0.0M
2025-03-07 63.53 64.21 62.82 63.89 0.0M
2025-03-06 63.89 63.91 62.42 62.55 0.0M
2025-03-05 64.88 65.50 64.81 65.13 0.1M
2025-03-04 64.88 65.46 64.11 64.57 0.0M
2025-03-03 64.89 65.55 64.68 64.95 0.0M
2025-02-28 63.98 64.72 63.17 64.71 0.1M
2025-02-27 63.67 64.25 63.32 63.32 0.0M
2025-02-26 64.92 65.56 64.60 64.88 0.0M
2025-02-25 64.69 64.69 64.01 64.62 0.0M
2025-02-24 64.92 64.96 64.49 64.83 0.0M
2025-02-21 66.01 66.01 64.99 65.03 0.0M
2025-02-20 66.17 66.29 65.69 66.14 0.0M
2025-02-19 66.19 67.24 66.15 66.32 0.0M
2025-02-18 66.92 67.03 66.27 66.68 0.0M
2025-02-14 66.55 66.64 66.18 66.46 0.0M
2025-02-13 65.80 66.10 65.80 66.02 0.0M
2025-02-12 65.55 66.18 65.50 65.88 0.0M
2025-02-11 65.68 65.83 65.55 65.83 0.0M
2025-02-10 66.00 66.00 65.55 65.85 0.0M
2025-02-07 66.21 66.23 65.30 65.44 0.0M
2025-02-06 66.06 67.15 65.79 66.22 0.0M
2025-02-05 66.57 67.41 66.51 66.89 0.0M
2025-02-04 66.79 66.97 66.62 66.95 0.0M
2025-02-03 66.21 66.87 65.83 65.83 0.0M
2025-01-31 65.97 67.34 65.97 66.27 0.0M
2025-01-30 66.06 67.22 65.71 66.45 0.0M
2025-01-29 66.15 66.86 65.73 66.38 0.0M
2025-01-28 65.71 66.31 65.49 66.31 0.0M
2025-01-27 65.39 66.20 65.39 66.15 0.2M
2025-01-24 66.74 66.99 66.05 66.19 0.1M
2025-01-23 65.99 66.28 65.62 66.18 0.1M
2025-01-22 65.63 65.97 65.03 65.63 0.0M
2025-01-21 65.11 66.20 65.11 65.30 0.0M
2025-01-17 64.41 64.55 63.57 64.20 0.0M
2025-01-16 63.58 64.80 63.42 64.10 0.0M
2025-01-15 63.11 63.59 63.00 63.23 0.0M
2025-01-14 62.41 62.58 61.39 62.11 0.0M
2025-01-13 62.01 62.67 61.60 62.60 0.0M
2025-01-10 63.00 63.22 61.85 62.56 0.0M
2025-01-08 64.48 64.92 64.29 64.48 0.0M
2025-01-07 65.68 65.68 64.62 64.86 0.0M
2025-01-06 64.44 64.90 64.30 64.31 0.0M
2025-01-03 63.54 63.80 63.50 63.62 0.0M
2025-01-02 63.82 63.82 62.98 63.13 0.0M