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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,990 | 2,050 | 1,990 | 2,050 | +60 | +3.0 | 2,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,121 | 1,121 | 1,120 | 1,120 | -8 | -0.7 | 1,200 |
| 9/13 | 1,115 | 1,160 | 1,115 | 1,128 | +3 | +0.3 | 3,200 |
| 9/6 | 1,125 | 1,128 | 1,125 | 1,125 | +8 | +0.7 | 700 |
| 8/30 | 1,125 | 1,130 | 1,111 | 1,117 | 0 | 0.0 | 1,300 |
| 8/23 | 1,110 | 1,143 | 1,110 | 1,117 | -4 | -0.4 | 3,000 |
| 8/16 | 1,143 | 1,147 | 1,102 | 1,121 | -22 | -1.9 | 1,800 |
| 8/9 | 1,170 | 1,170 | 1,128 | 1,143 | -29 | -2.5 | 3,200 |
| 8/2 | 1,170 | 1,182 | 1,167 | 1,172 | -13 | -1.1 | 2,800 |
| 7/26 | 1,163 | 1,185 | 1,161 | 1,185 | +25 | +2.2 | 2,300 |
| 7/19 | 1,165 | 1,177 | 1,156 | 1,160 | -3 | -0.3 | 2,100 |
| 7/12 | 1,219 | 1,219 | 1,152 | 1,163 | -49 | -4.0 | 5,000 |
| 7/5 | 1,211 | 1,221 | 1,210 | 1,212 | +4 | +0.3 | 1,800 |
| 6/28 | 1,211 | 1,237 | 1,208 | 1,208 | -5 | -0.4 | 2,100 |
| 6/21 | 1,228 | 1,239 | 1,213 | 1,213 | -5 | -0.4 | 1,900 |
| 6/14 | 1,210 | 1,227 | 1,205 | 1,218 | +13 | +1.1 | 2,600 |
| 6/7 | 1,214 | 1,251 | 1,203 | 1,205 | -26 | -2.1 | 4,200 |
| 5/31 | 1,305 | 1,323 | 1,231 | 1,231 | -74 | -5.7 | 4,400 |
| 5/24 | 1,298 | 1,338 | 1,267 | 1,305 | +2 | +0.2 | 11,800 |
| 5/17 | 1,335 | 1,347 | 1,276 | 1,303 | -48 | -3.6 | 8,100 |
| 5/10 | 1,425 | 1,479 | 1,322 | 1,351 | -71 | -5.0 | 20,200 |
| 4/26 | 1,369 | 1,422 | 1,369 | 1,422 | +38 | +2.8 | 7,000 |
| 4/19 | 1,342 | 1,384 | 1,342 | 1,384 | +32 | +2.4 | 2,900 |
| 4/12 | 1,410 | 1,424 | 1,350 | 1,352 | -48 | -3.4 | 5,300 |
| 4/5 | 1,362 | 1,430 | 1,362 | 1,400 | +38 | +2.8 | 8,700 |
| 3/29 | 1,415 | 1,424 | 1,350 | 1,362 | -72 | -5.0 | 9,300 |
| 3/22 | 1,299 | 1,446 | 1,293 | 1,434 | +143 | +11.1 | 16,200 |
| 3/15 | 1,299 | 1,307 | 1,288 | 1,291 | 0 | 0.0 | 4,400 |
| 3/8 | 1,281 | 1,304 | 1,274 | 1,291 | +20 | +1.6 | 6,900 |
| 3/1 | 1,283 | 1,305 | 1,265 | 1,271 | ー | ー | 7,800 |
▶︎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
