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 | 2,050 | 1,990 | 2,050 | +60 | +3.0 | 1,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,161 | 1,696 | 1,080 | 1,696 | +516 | +43.7 | 478,200 |
| 4/10 | 1,085 | 1,286 | 1,030 | 1,180 | +150 | +14.6 | 195,300 |
| 4/3 | 1,240 | 1,358 | 1,010 | 1,030 | -330 | -24.3 | 495,600 |
| 3/27 | 864 | 1,360 | 830 | 1,360 | +490 | +56.3 | 466,800 |
| 3/19 | 930 | 1,031 | 864 | 870 | -45 | -4.9 | 176,400 |
| 3/13 | 1,365 | 1,365 | 891 | 915 | -465 | -33.7 | 403,400 |
| 3/6 | 1,391 | 1,696 | 1,355 | 1,380 | -4 | -0.3 | 915,300 |
| 2/28 | 2,182 | 2,442 | 1,371 | 1,384 | -748 | -35.1 | 1,161,800 |
| 2/21 | 1,696 | 2,890 | 1,568 | 2,132 | +542 | +34.1 | 7,365,000 |
| 2/14 | 1,540 | 1,727 | 1,367 | 1,590 | +110 | +7.4 | 1,528,400 |
| 2/7 | 2,203 | 2,850 | 1,461 | 1,480 | -483 | -24.6 | 4,518,000 |
| 1/31 | 1,105 | 2,165 | 1,094 | 1,963 | +855 | +77.2 | 1,288,600 |
| 1/24 | 1,121 | 1,128 | 1,083 | 1,108 | -10 | -0.9 | 19,200 |
| 1/17 | 1,117 | 1,122 | 1,111 | 1,118 | -4 | -0.4 | 8,300 |
| 1/10 | 1,124 | 1,129 | 1,110 | 1,122 | -2 | -0.2 | 8,000 |
| 12/30 | 1,120 | 1,129 | 1,120 | 1,124 | +6 | +0.5 | 1,900 |
| 12/27 | 1,136 | 1,150 | 1,105 | 1,118 | -16 | -1.4 | 18,400 |
| 12/20 | 1,146 | 1,150 | 1,134 | 1,134 | -22 | -1.9 | 9,500 |
| 12/13 | 1,156 | 1,161 | 1,145 | 1,156 | +20 | +1.8 | 7,000 |
| 12/6 | 1,160 | 1,160 | 1,136 | 1,136 | -6 | -0.5 | 1,500 |
| 11/29 | 1,155 | 1,161 | 1,142 | 1,142 | -3 | -0.3 | 4,400 |
| 11/22 | 1,145 | 1,160 | 1,144 | 1,145 | +1 | +0.1 | 3,900 |
| 11/15 | 1,150 | 1,159 | 1,144 | 1,144 | +5 | +0.4 | 5,600 |
| 11/8 | 1,130 | 1,170 | 1,130 | 1,139 | +13 | +1.2 | 6,000 |
| 11/1 | 1,092 | 1,152 | 1,089 | 1,126 | +34 | +3.1 | 6,900 |
| 10/25 | 1,118 | 1,120 | 1,087 | 1,092 | -36 | -3.2 | 6,500 |
| 10/18 | 1,105 | 1,128 | 1,105 | 1,128 | +26 | +2.4 | 1,100 |
| 10/11 | 1,119 | 1,119 | 1,102 | 1,102 | -18 | -1.6 | 1,500 |
| 10/4 | 1,137 | 1,144 | 1,120 | 1,120 | -7 | -0.6 | 1,100 |
| 9/27 | 1,105 | 1,127 | 1,105 | 1,127 | +7 | +0.6 | 2,100 |
▶︎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
