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 | 2,095 | 1,987 | 2,095 | -15 | -0.7 | 14,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,560 | 1,560 | 1,450 | 1,460 | -100 | -6.4 | 4,600 |
| 09/09 | 1,820 | 1,820 | 1,560 | 1,560 | -290 | -15.7 | 3,400 |
| 09/08 | 1,770 | 1,940 | 1,630 | 1,850 | +120 | +6.9 | 6,400 |
| 09/07 | 1,860 | 1,870 | 1,620 | 1,730 | -150 | -8.0 | 7,700 |
| 09/06 | 1,610 | 1,970 | 1,570 | 1,880 | +290 | +18.2 | 15,000 |
| 09/05 | 1,520 | 1,600 | 1,480 | 1,590 | +20 | +1.3 | 5,800 |
| 09/04 | 1,590 | 1,600 | 1,450 | 1,570 | -10 | -0.6 | 3,500 |
| 09/03 | 1,450 | 1,730 | 1,450 | 1,580 | +130 | +9.0 | 9,400 |
| 09/02 | 1,480 | 1,480 | 1,320 | 1,450 | 0 | 0.0 | 6,000 |
| 09/01 | 1,560 | 1,560 | 1,400 | 1,450 | -40 | -2.7 | 7,200 |
| 08/12 | 1,550 | 1,570 | 1,460 | 1,490 | -20 | -1.3 | 13,200 |
| 08/11 | 1,490 | 1,520 | 1,450 | 1,510 | +10 | +0.7 | 23,600 |
| 08/10 | 1,470 | 1,530 | 1,350 | 1,500 | -70 | -4.5 | 54,000 |
| 08/09 | 1,510 | 1,570 | 1,380 | 1,570 | +120 | +8.3 | 36,100 |
| 08/08 | 1,520 | 1,580 | 1,450 | 1,450 | -70 | -4.6 | 12,500 |
| 08/07 | 1,650 | 1,690 | 1,460 | 1,520 | -180 | -10.6 | 14,700 |
| 08/06 | 1,840 | 2,070 | 1,700 | 1,700 | -110 | -6.1 | 39,800 |
| 08/05 | 1,800 | 1,920 | 1,650 | 1,810 | 0 | 0.0 | 18,600 |
| 08/04 | 1,600 | 1,830 | 1,530 | 1,810 | +260 | +16.8 | 23,900 |
| 08/03 | 1,600 | 1,840 | 1,460 | 1,550 | -190 | -10.9 | 15,400 |
| 08/02 | 1,650 | 1,790 | 1,540 | 1,740 | +90 | +5.5 | 8,900 |
| 08/01 | 1,750 | 1,750 | 1,420 | 1,650 | -100 | -5.7 | 37,300 |
| 07/12 | 1,800 | 1,900 | 1,600 | 1,750 | -140 | -7.4 | 27,400 |
| 07/11 | 1,930 | 1,950 | 1,650 | 1,890 | -10 | -0.5 | 10,600 |
| 07/10 | 1,880 | 2,160 | 1,770 | 1,900 | +50 | +2.7 | 25,800 |
| 07/09 | 2,050 | 2,050 | 1,650 | 1,850 | -260 | -12.3 | 57,400 |
| 07/08 | 2,280 | 2,340 | 2,000 | 2,110 | -200 | -8.7 | 72,600 |
| 07/07 | 2,550 | 2,580 | 2,290 | 2,310 | -190 | -7.6 | 84,400 |
| 07/06 | 2,520 | 3,400 | 2,380 | 2,500 | +20 | +0.8 | 284,600 |
| 07/05 | 2,350 | 2,550 | 2,320 | 2,480 | +130 | +5.5 | 48,700 |
▶︎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
