！決算発表予定日 2024/05/10
4120東証S貸借
業種 化学
スガイ化学工業 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,140 (24/03/07) | 2,058 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,140 (24/03/07) | 2,450 (24/01/22) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,755 | 2,789 | 2,747 | 2,755 | -30 | -1.1 | 2,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,035 | 3,095 | 2,738 | 2,785 | -235 | -7.8 | 12,700 |
| 24/03 | 2,657 | 3,140 | 2,657 | 3,020 | +365 | +13.8 | 172,500 |
| 24/02 | 2,504 | 2,655 | 2,490 | 2,655 | +141 | +5.6 | 34,700 |
| 24/01 | 2,546 | 2,550 | 2,450 | 2,514 | +52 | +2.1 | 20,500 |
| 23/12 | 2,482 | 2,500 | 2,410 | 2,462 | -18 | -0.7 | 13,400 |
| 23/11 | 2,510 | 2,588 | 2,388 | 2,480 | -25 | -1.0 | 48,200 |
| 23/10 | 2,480 | 2,535 | 2,440 | 2,505 | +28 | +1.1 | 53,800 |
| 23/09 | 2,371 | 2,515 | 2,362 | 2,477 | +106 | +4.5 | 143,300 |
| 23/08 | 2,352 | 2,559 | 2,340 | 2,371 | +8 | +0.3 | 55,100 |
| 23/07 | 2,223 | 2,390 | 2,220 | 2,363 | +123 | +5.5 | 10,300 |
| 23/06 | 2,155 | 2,251 | 2,155 | 2,240 | +35 | +1.6 | 36,800 |
| 23/05 | 2,224 | 2,450 | 2,058 | 2,205 | +5 | +0.2 | 47,500 |
| 23/04 | 2,269 | 2,331 | 2,194 | 2,200 | -69 | -3.0 | 20,600 |
| 23/03 | 2,070 | 2,480 | 2,046 | 2,269 | +201 | +9.7 | 234,000 |
| 23/02 | 1,920 | 2,090 | 1,909 | 2,068 | +144 | +7.5 | 40,600 |
| 23/01 | 1,889 | 1,930 | 1,853 | 1,924 | +49 | +2.6 | 16,800 |
| 22/12 | 1,890 | 1,900 | 1,810 | 1,875 | -15 | -0.8 | 17,600 |
| 22/11 | 1,854 | 1,892 | 1,851 | 1,890 | +2 | +0.1 | 51,800 |
| 22/10 | 1,848 | 1,895 | 1,821 | 1,888 | 0 | 0.0 | 34,800 |
| 22/09 | 1,869 | 1,899 | 1,839 | 1,888 | +46 | +2.5 | 166,600 |
| 22/08 | 1,853 | 1,880 | 1,800 | 1,842 | -22 | -1.2 | 53,800 |
| 22/07 | 1,825 | 1,890 | 1,812 | 1,864 | +28 | +1.5 | 39,400 |
| 22/06 | 1,736 | 1,848 | 1,736 | 1,836 | +100 | +5.8 | 38,400 |
| 22/05 | 1,714 | 1,763 | 1,642 | 1,736 | +29 | +1.7 | 147,300 |
| 22/04 | 1,516 | 1,715 | 1,497 | 1,707 | +221 | +14.9 | 92,300 |
| 22/03 | 1,536 | 1,578 | 1,463 | 1,486 | -50 | -3.3 | 42,700 |
| 22/02 | 1,400 | 1,720 | 1,389 | 1,536 | +148 | +10.7 | 86,500 |
| 22/01 | 1,562 | 1,666 | 1,350 | 1,388 | -175 | -11.2 | 98,100 |
| 21/12 | 1,466 | 1,575 | 1,406 | 1,563 | +94 | +6.4 | 63,100 |
| 21/11 | 1,524 | 1,569 | 1,430 | 1,469 | -41 | -2.7 | 82,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて