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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,507 | 1,543 | 1,507 | 1,535 | +29 | +1.9 | 8,500 |
| 6/4 | 1,510 | 1,525 | 1,490 | 1,506 | -9 | -0.6 | 8,400 |
| 5/28 | 1,509 | 1,550 | 1,440 | 1,515 | +7 | +0.5 | 48,400 |
| 5/21 | 1,538 | 1,539 | 1,474 | 1,508 | -34 | -2.2 | 21,100 |
| 5/14 | 1,605 | 1,636 | 1,534 | 1,542 | -193 | -11.1 | 87,700 |
| 5/7 | 1,726 | 1,792 | 1,688 | 1,735 | +137 | +8.6 | 120,700 |
| 4/30 | 1,558 | 1,602 | 1,558 | 1,598 | +28 | +1.8 | 10,300 |
| 4/23 | 1,576 | 1,625 | 1,553 | 1,570 | -9 | -0.6 | 14,300 |
| 4/16 | 1,628 | 1,633 | 1,571 | 1,579 | -49 | -3.0 | 18,800 |
| 4/9 | 1,621 | 1,658 | 1,618 | 1,628 | +26 | +1.6 | 18,000 |
| 4/2 | 1,640 | 1,646 | 1,560 | 1,602 | -26 | -1.6 | 27,200 |
| 3/26 | 1,634 | 1,675 | 1,590 | 1,628 | -15 | -0.9 | 24,800 |
| 3/19 | 1,654 | 1,684 | 1,635 | 1,643 | -6 | -0.4 | 21,400 |
| 3/12 | 1,523 | 1,689 | 1,523 | 1,649 | +152 | +10.2 | 41,400 |
| 3/5 | 1,595 | 1,618 | 1,470 | 1,497 | -98 | -6.1 | 53,300 |
| 2/26 | 1,649 | 1,664 | 1,534 | 1,595 | -76 | -4.6 | 56,400 |
| 2/19 | 1,675 | 1,736 | 1,652 | 1,671 | +11 | +0.7 | 82,500 |
| 2/12 | 1,776 | 1,832 | 1,646 | 1,660 | -140 | -7.8 | 215,400 |
| 2/5 | 1,880 | 2,174 | 1,792 | 1,800 | -100 | -5.3 | 414,000 |
| 1/29 | 1,877 | 2,199 | 1,831 | 1,900 | +71 | +3.9 | 394,600 |
| 1/22 | 1,619 | 1,845 | 1,560 | 1,829 | +182 | +11.1 | 234,200 |
| 1/15 | 1,440 | 1,780 | 1,440 | 1,647 | +207 | +14.4 | 282,900 |
| 1/8 | 1,455 | 1,457 | 1,403 | 1,440 | -18 | -1.2 | 19,700 |
| 12/30 | 1,384 | 1,458 | 1,366 | 1,458 | +74 | +5.4 | 13,600 |
| 12/25 | 1,507 | 1,507 | 1,360 | 1,384 | -123 | -8.2 | 46,600 |
| 12/18 | 1,419 | 1,507 | 1,419 | 1,507 | +88 | +6.2 | 34,300 |
| 12/11 | 1,453 | 1,457 | 1,403 | 1,419 | -22 | -1.5 | 22,000 |
| 12/4 | 1,455 | 1,466 | 1,422 | 1,441 | +6 | +0.4 | 32,000 |
| 11/27 | 1,499 | 1,499 | 1,414 | 1,435 | -61 | -4.1 | 49,800 |
| 11/20 | 1,487 | 1,515 | 1,407 | 1,496 | +39 | +2.7 | 65,600 |
▶︎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
