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 | 2,036 | 1,990 | 2,036 | +46 | +2.3 | 1,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,562 | 1,562 | 1,501 | 1,523 | -40 | -2.6 | 7,400 |
| 12/30 | 1,473 | 1,575 | 1,460 | 1,563 | +90 | +6.1 | 19,000 |
| 12/24 | 1,502 | 1,525 | 1,460 | 1,473 | -42 | -2.8 | 12,800 |
| 12/17 | 1,457 | 1,519 | 1,457 | 1,515 | +58 | +4.0 | 13,900 |
| 12/10 | 1,406 | 1,488 | 1,406 | 1,457 | +25 | +1.8 | 14,900 |
| 12/3 | 1,464 | 1,478 | 1,428 | 1,432 | -33 | -2.3 | 9,800 |
| 11/26 | 1,475 | 1,490 | 1,461 | 1,465 | -2 | -0.1 | 5,800 |
| 11/19 | 1,473 | 1,507 | 1,456 | 1,467 | +12 | +0.8 | 9,700 |
| 11/12 | 1,473 | 1,500 | 1,437 | 1,455 | -47 | -3.1 | 31,600 |
| 11/5 | 1,524 | 1,569 | 1,432 | 1,502 | -8 | -0.5 | 27,700 |
| 10/29 | 1,500 | 1,519 | 1,479 | 1,510 | +14 | +0.9 | 8,800 |
| 10/22 | 1,500 | 1,507 | 1,480 | 1,496 | +12 | +0.8 | 5,400 |
| 10/15 | 1,503 | 1,510 | 1,469 | 1,484 | -16 | -1.1 | 6,400 |
| 10/8 | 1,498 | 1,500 | 1,464 | 1,500 | -3 | -0.2 | 6,000 |
| 10/1 | 1,501 | 1,510 | 1,483 | 1,503 | 0 | 0.0 | 8,100 |
| 9/24 | 1,490 | 1,520 | 1,481 | 1,503 | -7 | -0.5 | 6,000 |
| 9/17 | 1,511 | 1,522 | 1,492 | 1,510 | -9 | -0.6 | 8,400 |
| 9/10 | 1,505 | 1,520 | 1,491 | 1,519 | +14 | +0.9 | 12,400 |
| 9/3 | 1,516 | 1,524 | 1,500 | 1,505 | -11 | -0.7 | 10,800 |
| 8/27 | 1,498 | 1,517 | 1,480 | 1,516 | +17 | +1.1 | 5,400 |
| 8/20 | 1,504 | 1,528 | 1,497 | 1,499 | -10 | -0.7 | 9,100 |
| 8/13 | 1,525 | 1,530 | 1,495 | 1,509 | -3 | -0.2 | 9,600 |
| 8/6 | 1,517 | 1,561 | 1,506 | 1,512 | +2 | +0.1 | 31,200 |
| 7/30 | 1,520 | 1,530 | 1,500 | 1,510 | -13 | -0.9 | 16,400 |
| 7/21 | 1,534 | 1,545 | 1,519 | 1,523 | -13 | -0.9 | 4,200 |
| 7/16 | 1,525 | 1,542 | 1,518 | 1,536 | +19 | +1.3 | 4,300 |
| 7/9 | 1,528 | 1,544 | 1,509 | 1,517 | -6 | -0.4 | 13,500 |
| 7/2 | 1,551 | 1,551 | 1,513 | 1,523 | -24 | -1.6 | 10,500 |
| 6/25 | 1,521 | 1,549 | 1,508 | 1,547 | +9 | +0.6 | 14,500 |
| 6/18 | 1,547 | 1,582 | 1,530 | 1,538 | +3 | +0.2 | 20,600 |
▶︎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
