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 | 2,040 | 1,990 | 2,040 | +50 | +2.5 | 1,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,443 | 1,500 | 1,389 | 1,457 | +8 | +0.6 | 143,800 |
| 11/6 | 1,450 | 1,550 | 1,388 | 1,449 | +14 | +1.0 | 217,100 |
| 10/30 | 1,317 | 1,538 | 1,250 | 1,435 | +130 | +10.0 | 253,700 |
| 10/23 | 1,309 | 1,350 | 1,301 | 1,305 | -11 | -0.8 | 30,000 |
| 10/16 | 1,265 | 1,333 | 1,255 | 1,316 | +54 | +4.3 | 36,600 |
| 10/9 | 1,230 | 1,279 | 1,227 | 1,262 | +53 | +4.4 | 22,200 |
| 10/2 | 1,313 | 1,327 | 1,159 | 1,209 | -100 | -7.6 | 34,300 |
| 9/25 | 1,331 | 1,332 | 1,296 | 1,309 | -20 | -1.5 | 15,600 |
| 9/18 | 1,318 | 1,337 | 1,305 | 1,329 | +11 | +0.8 | 15,900 |
| 9/11 | 1,340 | 1,340 | 1,294 | 1,318 | -11 | -0.8 | 15,500 |
| 9/4 | 1,315 | 1,343 | 1,285 | 1,329 | +33 | +2.6 | 29,700 |
| 8/28 | 1,264 | 1,344 | 1,264 | 1,296 | +27 | +2.1 | 41,600 |
| 8/21 | 1,311 | 1,311 | 1,259 | 1,269 | -54 | -4.1 | 32,800 |
| 8/14 | 1,333 | 1,363 | 1,313 | 1,323 | -3 | -0.2 | 31,700 |
| 8/7 | 1,200 | 1,472 | 1,197 | 1,326 | +131 | +11.0 | 219,400 |
| 7/31 | 1,251 | 1,283 | 1,164 | 1,195 | -68 | -5.4 | 50,500 |
| 7/22 | 1,264 | 1,300 | 1,260 | 1,263 | -4 | -0.3 | 23,000 |
| 7/17 | 1,327 | 1,348 | 1,250 | 1,267 | -66 | -5.0 | 74,300 |
| 7/10 | 1,180 | 1,539 | 1,180 | 1,333 | +147 | +12.4 | 802,200 |
| 7/3 | 1,280 | 1,280 | 1,166 | 1,186 | -94 | -7.3 | 62,900 |
| 6/26 | 1,320 | 1,345 | 1,262 | 1,280 | -32 | -2.4 | 50,900 |
| 6/19 | 1,330 | 1,345 | 1,241 | 1,312 | -14 | -1.1 | 70,600 |
| 6/12 | 1,499 | 1,516 | 1,255 | 1,326 | -174 | -11.6 | 97,200 |
| 6/5 | 1,555 | 1,594 | 1,430 | 1,500 | -20 | -1.3 | 217,700 |
| 5/29 | 1,360 | 1,577 | 1,321 | 1,520 | +199 | +15.1 | 359,800 |
| 5/22 | 1,290 | 1,373 | 1,253 | 1,321 | -9 | -0.7 | 96,900 |
| 5/15 | 1,470 | 1,491 | 1,276 | 1,330 | -84 | -5.9 | 160,900 |
| 5/8 | 1,357 | 1,440 | 1,329 | 1,414 | +57 | +4.2 | 59,800 |
| 5/1 | 1,413 | 1,434 | 1,309 | 1,357 | -67 | -4.7 | 141,700 |
| 4/24 | 1,856 | 1,898 | 1,366 | 1,424 | -272 | -16.0 | 931,100 |
▶︎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
