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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,853 | 1,880 | 1,842 | 1,880 | +16 | +0.9 | 20,900 |
| 7/29 | 1,860 | 1,865 | 1,826 | 1,864 | -6 | -0.3 | 11,400 |
| 7/22 | 1,865 | 1,890 | 1,865 | 1,870 | -7 | -0.4 | 4,900 |
| 7/15 | 1,875 | 1,880 | 1,858 | 1,877 | +17 | +0.9 | 3,200 |
| 7/8 | 1,833 | 1,887 | 1,812 | 1,860 | +27 | +1.5 | 18,800 |
| 7/1 | 1,812 | 1,848 | 1,772 | 1,833 | +29 | +1.6 | 15,100 |
| 6/24 | 1,800 | 1,805 | 1,763 | 1,804 | +4 | +0.2 | 2,800 |
| 6/17 | 1,756 | 1,808 | 1,756 | 1,800 | +10 | +0.6 | 7,100 |
| 6/10 | 1,770 | 1,796 | 1,750 | 1,790 | +25 | +1.4 | 7,100 |
| 6/3 | 1,756 | 1,765 | 1,727 | 1,765 | +8 | +0.5 | 11,400 |
| 5/27 | 1,763 | 1,763 | 1,676 | 1,757 | -3 | -0.2 | 16,500 |
| 5/20 | 1,704 | 1,760 | 1,642 | 1,760 | +56 | +3.3 | 102,400 |
| 5/13 | 1,716 | 1,716 | 1,655 | 1,704 | +8 | +0.5 | 20,900 |
| 5/6 | 1,714 | 1,717 | 1,681 | 1,696 | -11 | -0.6 | 3,500 |
| 4/28 | 1,702 | 1,715 | 1,660 | 1,707 | +5 | +0.3 | 11,900 |
| 4/22 | 1,650 | 1,702 | 1,600 | 1,702 | +52 | +3.2 | 27,400 |
| 4/15 | 1,599 | 1,661 | 1,572 | 1,650 | +51 | +3.2 | 28,300 |
| 4/8 | 1,527 | 1,665 | 1,524 | 1,599 | +102 | +6.8 | 23,500 |
| 4/1 | 1,545 | 1,545 | 1,475 | 1,497 | -10 | -0.7 | 6,100 |
| 3/25 | 1,560 | 1,560 | 1,485 | 1,507 | -43 | -2.8 | 9,700 |
| 3/18 | 1,518 | 1,578 | 1,515 | 1,550 | +33 | +2.2 | 7,600 |
| 3/11 | 1,511 | 1,548 | 1,463 | 1,517 | +7 | +0.5 | 13,300 |
| 3/4 | 1,553 | 1,563 | 1,498 | 1,510 | -9 | -0.6 | 8,500 |
| 2/25 | 1,544 | 1,544 | 1,460 | 1,519 | -16 | -1.0 | 12,100 |
| 2/18 | 1,564 | 1,599 | 1,510 | 1,535 | -53 | -3.3 | 8,400 |
| 2/10 | 1,700 | 1,720 | 1,560 | 1,588 | 0 | 0.0 | 32,600 |
| 2/4 | 1,461 | 1,592 | 1,350 | 1,588 | +139 | +9.6 | 51,800 |
| 1/28 | 1,560 | 1,666 | 1,449 | 1,449 | -110 | -7.1 | 34,300 |
| 1/21 | 1,537 | 1,569 | 1,537 | 1,559 | +13 | +0.8 | 16,300 |
| 1/14 | 1,520 | 1,585 | 1,513 | 1,546 | +23 | +1.5 | 20,400 |
▶︎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
