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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,990 | 2,030 | 1,990 | 2,030 | +40 | +2.0 | 1,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,069 | 2,095 | 2,043 | 2,084 | +15 | +0.7 | 8,000 |
| 2/24 | 2,055 | 2,070 | 2,052 | 2,069 | +9 | +0.4 | 2,700 |
| 2/17 | 2,052 | 2,070 | 2,030 | 2,060 | +3 | +0.2 | 8,700 |
| 2/10 | 1,948 | 2,090 | 1,931 | 2,057 | +127 | +6.6 | 25,900 |
| 2/3 | 1,930 | 1,930 | 1,909 | 1,930 | +27 | +1.4 | 2,200 |
| 1/27 | 1,875 | 1,905 | 1,875 | 1,903 | +5 | +0.3 | 3,600 |
| 1/20 | 1,880 | 1,898 | 1,868 | 1,898 | +23 | +1.2 | 1,300 |
| 1/13 | 1,888 | 1,890 | 1,853 | 1,875 | -15 | -0.8 | 1,700 |
| 1/6 | 1,889 | 1,890 | 1,880 | 1,890 | +15 | +0.8 | 9,500 |
| 12/30 | 1,886 | 1,888 | 1,852 | 1,875 | 0 | 0.0 | 600 |
| 12/23 | 1,863 | 1,875 | 1,810 | 1,875 | -12 | -0.6 | 7,700 |
| 12/16 | 1,878 | 1,897 | 1,872 | 1,887 | +9 | +0.5 | 1,600 |
| 12/9 | 1,884 | 1,900 | 1,878 | 1,878 | -6 | -0.3 | 4,900 |
| 12/2 | 1,886 | 1,900 | 1,879 | 1,884 | +11 | +0.6 | 21,200 |
| 11/25 | 1,863 | 1,887 | 1,860 | 1,873 | -7 | -0.4 | 4,900 |
| 11/18 | 1,875 | 1,890 | 1,856 | 1,880 | -1 | -0.1 | 19,100 |
| 11/11 | 1,858 | 1,888 | 1,857 | 1,881 | +23 | +1.2 | 7,100 |
| 11/4 | 1,895 | 1,895 | 1,851 | 1,858 | -16 | -0.9 | 2,600 |
| 10/28 | 1,854 | 1,894 | 1,838 | 1,874 | +20 | +1.1 | 20,800 |
| 10/21 | 1,842 | 1,875 | 1,842 | 1,854 | -8 | -0.4 | 4,500 |
| 10/14 | 1,855 | 1,874 | 1,850 | 1,862 | +7 | +0.4 | 1,700 |
| 10/7 | 1,848 | 1,887 | 1,821 | 1,855 | -33 | -1.8 | 7,500 |
| 9/30 | 1,858 | 1,899 | 1,858 | 1,888 | -10 | -0.5 | 152,900 |
| 9/22 | 1,855 | 1,898 | 1,855 | 1,898 | +48 | +2.6 | 4,600 |
| 9/16 | 1,853 | 1,858 | 1,849 | 1,850 | -10 | -0.5 | 1,800 |
| 9/9 | 1,855 | 1,860 | 1,839 | 1,860 | +4 | +0.2 | 6,200 |
| 9/2 | 1,850 | 1,870 | 1,836 | 1,856 | +22 | +1.2 | 3,600 |
| 8/26 | 1,842 | 1,856 | 1,834 | 1,834 | -26 | -1.4 | 5,500 |
| 8/19 | 1,820 | 1,865 | 1,800 | 1,860 | 0 | 0.0 | 18,400 |
| 8/12 | 1,801 | 1,867 | 1,800 | 1,860 | -20 | -1.1 | 6,500 |
▶︎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
