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 | 2,036 | -74 | -3.5 | 13,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 990 | 1,020 | 910 | 970 | 0 | 0.0 | 59,400 |
| 12/03 | 1,160 | 1,160 | 950 | 970 | -170 | -14.9 | 46,300 |
| 12/02 | 1,130 | 1,190 | 1,030 | 1,140 | +20 | +1.8 | 28,700 |
| 12/01 | 1,160 | 1,180 | 1,090 | 1,120 | -20 | -1.8 | 21,800 |
| 11/12 | 1,150 | 1,180 | 1,090 | 1,140 | -10 | -0.9 | 13,100 |
| 11/11 | 1,190 | 1,190 | 1,120 | 1,150 | -50 | -4.2 | 4,900 |
| 11/10 | 1,160 | 1,200 | 1,120 | 1,200 | +50 | +4.4 | 4,400 |
| 11/09 | 1,190 | 1,190 | 1,110 | 1,150 | -40 | -3.4 | 7,600 |
| 11/08 | 1,250 | 1,250 | 1,130 | 1,190 | -40 | -3.3 | 7,000 |
| 11/07 | 1,200 | 1,250 | 1,170 | 1,230 | 0 | 0.0 | 5,900 |
| 11/06 | 1,190 | 1,230 | 1,150 | 1,230 | +30 | +2.5 | 4,600 |
| 11/05 | 1,320 | 1,340 | 1,180 | 1,200 | -80 | -6.3 | 12,100 |
| 11/04 | 1,300 | 1,450 | 1,160 | 1,280 | -40 | -3.0 | 23,500 |
| 11/03 | 1,300 | 1,320 | 1,060 | 1,320 | +30 | +2.3 | 24,600 |
| 11/02 | 1,320 | 1,370 | 1,240 | 1,290 | -30 | -2.3 | 25,500 |
| 11/01 | 1,250 | 1,440 | 1,240 | 1,320 | +80 | +6.5 | 17,600 |
| 10/12 | 1,200 | 1,330 | 1,170 | 1,240 | +60 | +5.1 | 36,400 |
| 10/11 | 1,230 | 1,230 | 1,180 | 1,180 | -10 | -0.8 | 9,400 |
| 10/10 | 1,210 | 1,230 | 1,180 | 1,190 | -50 | -4.0 | 4,600 |
| 10/09 | 1,250 | 1,300 | 1,210 | 1,240 | -30 | -2.4 | 2,900 |
| 10/08 | 1,310 | 1,310 | 1,200 | 1,270 | -30 | -2.3 | 3,800 |
| 10/07 | 1,290 | 1,330 | 1,230 | 1,300 | -40 | -3.0 | 6,100 |
| 10/06 | 1,270 | 1,340 | 1,220 | 1,340 | +30 | +2.3 | 3,600 |
| 10/05 | 1,390 | 1,390 | 1,230 | 1,310 | -90 | -6.4 | 10,300 |
| 10/04 | 1,440 | 1,460 | 1,390 | 1,400 | -10 | -0.7 | 13,200 |
| 10/03 | 1,320 | 1,460 | 1,310 | 1,410 | +120 | +9.3 | 5,900 |
| 10/02 | 1,280 | 1,320 | 1,220 | 1,290 | 0 | 0.0 | 4,400 |
| 10/01 | 1,330 | 1,400 | 1,280 | 1,290 | -50 | -3.7 | 3,300 |
| 09/12 | 1,230 | 1,380 | 1,230 | 1,340 | +20 | +1.5 | 5,000 |
| 09/11 | 1,500 | 1,500 | 1,270 | 1,320 | -140 | -9.6 | 5,000 |
▶︎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
