4120東証S信用
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15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) | 1,870 (24/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,140 (24/03/07) | 1,870 (24/08/07) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,038 | 2,049 | 1,987 | 2,030 | -80 | -3.8 | 13,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,490 | 1,519 | 1,464 | 1,510 | +10 | +0.7 | 29,300 |
| 21/09 | 1,502 | 1,522 | 1,481 | 1,500 | -24 | -1.6 | 38,400 |
| 21/08 | 1,517 | 1,561 | 1,480 | 1,524 | +14 | +0.9 | 59,900 |
| 21/07 | 1,544 | 1,545 | 1,500 | 1,510 | -38 | -2.5 | 42,600 |
| 21/06 | 1,501 | 1,582 | 1,490 | 1,548 | +41 | +2.7 | 57,300 |
| 21/05 | 1,726 | 1,792 | 1,440 | 1,507 | -91 | -5.7 | 278,900 |
| 21/04 | 1,595 | 1,658 | 1,553 | 1,598 | +10 | +0.6 | 74,200 |
| 21/03 | 1,595 | 1,689 | 1,470 | 1,588 | -7 | -0.4 | 155,300 |
| 21/02 | 1,880 | 2,174 | 1,534 | 1,595 | -305 | -16.1 | 768,300 |
| 21/01 | 1,455 | 2,199 | 1,403 | 1,900 | +442 | +30.3 | 931,400 |
| 20/12 | 1,440 | 1,507 | 1,360 | 1,458 | +36 | +2.5 | 141,500 |
| 20/11 | 1,450 | 1,550 | 1,388 | 1,422 | -13 | -0.9 | 483,300 |
| 20/10 | 1,306 | 1,538 | 1,159 | 1,435 | +145 | +11.2 | 364,500 |
| 20/09 | 1,300 | 1,343 | 1,256 | 1,290 | -13 | -1.0 | 86,400 |
| 20/08 | 1,200 | 1,472 | 1,197 | 1,303 | +108 | +9.0 | 328,100 |
| 20/07 | 1,214 | 1,539 | 1,164 | 1,195 | -28 | -2.3 | 989,600 |
| 20/06 | 1,555 | 1,594 | 1,204 | 1,223 | -297 | -19.5 | 459,700 |
| 20/05 | 1,385 | 1,577 | 1,253 | 1,520 | +105 | +7.4 | 714,700 |
| 20/04 | 1,115 | 1,898 | 1,010 | 1,415 | +287 | +25.4 | 1,862,000 |
| 20/03 | 1,391 | 1,696 | 830 | 1,128 | -256 | -18.5 | 2,304,500 |
| 20/02 | 2,203 | 2,890 | 1,367 | 1,384 | -579 | -29.5 | 14,573,200 |
| 20/01 | 1,124 | 2,165 | 1,083 | 1,963 | +839 | +74.6 | 1,324,100 |
| 19/12 | 1,160 | 1,161 | 1,105 | 1,124 | -18 | -1.6 | 38,300 |
| 19/11 | 1,110 | 1,170 | 1,110 | 1,142 | +22 | +2.0 | 20,700 |
▶︎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
