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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,510 | 1,540 | 1,360 | 1,410 | -100 | -6.6 | 37,800 |
| 14/09 | 1,440 | 1,560 | 1,440 | 1,510 | +80 | +5.6 | 43,400 |
| 14/08 | 1,550 | 1,610 | 1,330 | 1,430 | -150 | -9.5 | 56,400 |
| 14/07 | 1,430 | 1,940 | 1,430 | 1,580 | +140 | +9.7 | 289,000 |
| 14/06 | 1,370 | 1,460 | 1,350 | 1,440 | +100 | +7.5 | 26,100 |
| 14/05 | 1,460 | 1,480 | 1,320 | 1,340 | -110 | -7.6 | 19,600 |
| 14/04 | 1,490 | 1,530 | 1,430 | 1,450 | -30 | -2.0 | 15,900 |
| 14/03 | 1,490 | 1,510 | 1,450 | 1,480 | -10 | -0.7 | 7,000 |
| 14/02 | 1,500 | 1,530 | 1,420 | 1,490 | -20 | -1.3 | 14,800 |
| 14/01 | 1,530 | 1,700 | 1,500 | 1,510 | +10 | +0.7 | 49,400 |
| 13/12 | 1,510 | 1,510 | 1,400 | 1,500 | 0 | 0.0 | 51,900 |
| 13/11 | 1,670 | 1,720 | 1,420 | 1,500 | -180 | -10.7 | 90,700 |
| 13/10 | 1,590 | 1,750 | 1,510 | 1,680 | +110 | +7.0 | 32,100 |
| 13/09 | 1,430 | 1,590 | 1,430 | 1,570 | +160 | +11.4 | 21,900 |
| 13/08 | 1,530 | 1,650 | 1,410 | 1,410 | -120 | -7.8 | 21,300 |
| 13/07 | 1,450 | 1,760 | 1,450 | 1,530 | +110 | +7.8 | 43,700 |
| 13/06 | 1,570 | 1,590 | 1,260 | 1,420 | -190 | -11.8 | 44,200 |
| 13/05 | 1,320 | 2,090 | 1,320 | 1,610 | +280 | +21.1 | 143,200 |
| 13/04 | 1,220 | 1,370 | 1,150 | 1,330 | +110 | +9.0 | 37,800 |
| 13/03 | 1,190 | 1,350 | 1,160 | 1,220 | +30 | +2.5 | 36,000 |
| 13/02 | 1,030 | 1,230 | 1,010 | 1,190 | +180 | +17.8 | 49,600 |
| 13/01 | 910 | 1,040 | 850 | 1,010 | +140 | +16.1 | 47,600 |
| 12/12 | 750 | 890 | 740 | 870 | +120 | +16.0 | 27,700 |
| 12/11 | 760 | 810 | 710 | 750 | 0 | 0.0 | 21,600 |
| 12/10 | 740 | 770 | 700 | 750 | +30 | +4.2 | 18,000 |
| 12/09 | 750 | 760 | 700 | 720 | -30 | -4.0 | 9,400 |
| 12/08 | 760 | 770 | 700 | 750 | -20 | -2.6 | 14,300 |
| 12/07 | 830 | 850 | 730 | 770 | -50 | -6.1 | 23,900 |
| 12/06 | 760 | 830 | 760 | 820 | +40 | +5.1 | 31,700 |
| 12/05 | 970 | 1,040 | 750 | 780 | -190 | -19.6 | 56,500 |
▶︎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
