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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,139 | 1,152 | 1,087 | 1,120 | -24 | -2.1 | 16,000 |
| 19/09 | 1,125 | 1,160 | 1,105 | 1,144 | +27 | +2.4 | 7,500 |
| 19/08 | 1,175 | 1,175 | 1,102 | 1,117 | -65 | -5.5 | 9,900 |
| 19/07 | 1,211 | 1,221 | 1,152 | 1,182 | -26 | -2.2 | 13,400 |
| 19/06 | 1,214 | 1,251 | 1,203 | 1,208 | -23 | -1.9 | 10,800 |
| 19/05 | 1,425 | 1,479 | 1,231 | 1,231 | -191 | -13.4 | 44,500 |
| 19/04 | 1,362 | 1,430 | 1,342 | 1,422 | +60 | +4.4 | 23,900 |
| 19/03 | 1,272 | 1,446 | 1,265 | 1,362 | +83 | +6.5 | 38,800 |
| 19/02 | 1,085 | 1,490 | 1,083 | 1,279 | +196 | +18.1 | 165,200 |
| 19/01 | 977 | 1,124 | 977 | 1,083 | +99 | +10.1 | 29,400 |
| 18/12 | 1,387 | 1,407 | 880 | 984 | -405 | -29.2 | 115,000 |
| 18/11 | 1,401 | 1,599 | 1,347 | 1,389 | -6 | -0.4 | 85,400 |
| 18/10 | 1,578 | 1,578 | 1,356 | 1,395 | -176 | -11.2 | 41,200 |
| 18/09 | 1,710 | 1,710 | 1,571 | 1,571 | -139 | -8.1 | 328,600 |
| 18/08 | 1,720 | 1,820 | 1,600 | 1,710 | -10 | -0.6 | 370,400 |
| 18/07 | 1,810 | 1,830 | 1,640 | 1,720 | -90 | -5.0 | 146,300 |
| 18/06 | 1,800 | 1,920 | 1,770 | 1,810 | +40 | +2.3 | 211,200 |
| 18/05 | 1,570 | 1,940 | 1,550 | 1,770 | +200 | +12.7 | 1,043,800 |
| 18/04 | 1,650 | 1,670 | 1,510 | 1,570 | -90 | -5.4 | 202,900 |
| 18/03 | 1,900 | 1,910 | 1,500 | 1,660 | -270 | -14.0 | 272,300 |
| 18/02 | 2,030 | 2,080 | 1,590 | 1,930 | -80 | -4.0 | 820,400 |
| 18/01 | 1,890 | 2,370 | 1,850 | 2,010 | +140 | +7.5 | 2,434,200 |
| 17/12 | 1,870 | 2,050 | 1,690 | 1,870 | +10 | +0.5 | 1,772,500 |
| 17/11 | 1,710 | 1,940 | 1,550 | 1,860 | +150 | +8.8 | 645,900 |
| 17/10 | 1,640 | 1,980 | 1,630 | 1,710 | +50 | +3.0 | 1,028,700 |
| 17/09 | 1,370 | 2,090 | 1,310 | 1,660 | +280 | +20.3 | 3,759,800 |
| 17/08 | 1,380 | 1,440 | 1,300 | 1,380 | 0 | 0.0 | 169,600 |
| 17/07 | 1,360 | 1,460 | 1,300 | 1,380 | +50 | +3.8 | 264,800 |
| 17/06 | 1,350 | 1,520 | 1,250 | 1,330 | -10 | -0.8 | 244,800 |
| 17/05 | 1,270 | 1,380 | 1,240 | 1,340 | +70 | +5.5 | 86,200 |
▶︎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
