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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,310 | 1,320 | 1,170 | 1,270 | -40 | -3.1 | 62,500 |
| 17/03 | 1,410 | 1,430 | 1,270 | 1,310 | -120 | -8.4 | 131,700 |
| 17/02 | 1,390 | 1,490 | 1,360 | 1,430 | +20 | +1.4 | 166,900 |
| 17/01 | 1,370 | 1,510 | 1,300 | 1,410 | +30 | +2.2 | 543,100 |
| 16/12 | 1,160 | 1,530 | 1,130 | 1,380 | +230 | +20.0 | 1,990,300 |
| 16/11 | 1,160 | 1,170 | 1,010 | 1,150 | -20 | -1.7 | 78,800 |
| 16/10 | 1,150 | 1,200 | 1,130 | 1,170 | +30 | +2.6 | 85,200 |
| 16/09 | 1,130 | 1,320 | 1,070 | 1,140 | +20 | +1.8 | 368,400 |
| 16/08 | 1,200 | 1,290 | 1,060 | 1,120 | -70 | -5.9 | 123,900 |
| 16/07 | 1,120 | 1,430 | 1,080 | 1,190 | +110 | +10.2 | 726,000 |
| 16/06 | 1,120 | 1,550 | 930 | 1,080 | -50 | -4.4 | 1,428,000 |
| 16/05 | 1,000 | 1,410 | 980 | 1,130 | +100 | +9.7 | 301,800 |
| 16/04 | 1,020 | 1,120 | 960 | 1,030 | +10 | +1.0 | 85,300 |
| 16/03 | 1,000 | 1,120 | 980 | 1,020 | +20 | +2.0 | 94,700 |
| 16/02 | 1,320 | 1,370 | 880 | 1,000 | -310 | -23.7 | 118,400 |
| 16/01 | 1,510 | 1,700 | 1,090 | 1,310 | -200 | -13.3 | 320,100 |
| 15/12 | 1,430 | 1,670 | 1,390 | 1,510 | +20 | +1.3 | 620,500 |
| 15/11 | 1,300 | 1,590 | 1,210 | 1,490 | +200 | +15.5 | 877,900 |
| 15/10 | 1,210 | 1,310 | 1,200 | 1,290 | +100 | +8.4 | 7,400 |
| 15/09 | 1,290 | 1,290 | 1,150 | 1,190 | -120 | -9.2 | 20,900 |
| 15/08 | 1,530 | 1,600 | 1,150 | 1,310 | -220 | -14.4 | 99,600 |
| 15/07 | 1,560 | 1,660 | 1,410 | 1,530 | -50 | -3.2 | 70,900 |
| 15/06 | 1,540 | 1,680 | 1,510 | 1,580 | +40 | +2.6 | 158,000 |
| 15/05 | 1,550 | 1,600 | 1,440 | 1,540 | -20 | -1.3 | 80,000 |
| 15/04 | 1,480 | 1,630 | 1,470 | 1,560 | +80 | +5.4 | 126,600 |
| 15/03 | 1,610 | 1,630 | 1,470 | 1,480 | -100 | -6.3 | 110,400 |
| 15/02 | 1,550 | 1,830 | 1,520 | 1,580 | +30 | +1.9 | 234,100 |
| 15/01 | 1,510 | 1,600 | 1,500 | 1,550 | +40 | +2.7 | 43,000 |
| 14/12 | 1,450 | 1,640 | 1,440 | 1,510 | +70 | +4.9 | 140,900 |
| 14/11 | 1,430 | 1,460 | 1,390 | 1,440 | +30 | +2.1 | 75,800 |
▶︎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
