！決算発表予定日 2024/05/10
4120東証S貸借
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20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) | 2,058 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,140 (24/03/07) | 2,450 (24/01/22) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,546 | 3,140 | 2,450 | 2,755 | +293 | +11.9 | 243,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,889 | 2,588 | 1,853 | 2,462 | +587 | +31.3 | 720,400 |
| 2022 | 1,562 | 1,900 | 1,350 | 1,875 | +312 | +20.0 | 869,300 |
| 2021 | 1,455 | 2,199 | 1,403 | 1,563 | +105 | +7.2 | 2,580,800 |
| 2020 | 1,124 | 2,890 | 830 | 1,458 | +334 | +29.7 | 23,631,600 |
| 2019 | 977 | 1,490 | 977 | 1,124 | +140 | +14.2 | 418,400 |
| 2018 | 1,890 | 2,370 | 880 | 984 | -886 | -47.4 | 6,071,700 |
| 2017 | 1,370 | 2,090 | 1,170 | 1,870 | +490 | +35.5 | 8,876,500 |
| 2016 | 1,510 | 1,700 | 880 | 1,380 | -130 | -8.6 | 5,720,900 |
| 2015 | 1,510 | 1,830 | 1,150 | 1,510 | 0 | 0.0 | 2,449,300 |
| 2014 | 1,530 | 1,940 | 1,320 | 1,510 | +10 | +0.7 | 776,100 |
| 2013 | 910 | 2,090 | 850 | 1,500 | +630 | +72.4 | 620,000 |
| 2012 | 1,160 | 1,190 | 700 | 870 | -270 | -23.7 | 359,300 |
| 2011 | 1,250 | 1,450 | 1,060 | 1,140 | -100 | -8.1 | 150,800 |
| 2010 | 1,330 | 1,460 | 1,170 | 1,240 | -100 | -7.5 | 103,900 |
| 2009 | 1,560 | 1,970 | 1,230 | 1,340 | -150 | -10.1 | 79,000 |
| 2008 | 1,750 | 2,070 | 1,350 | 1,490 | -260 | -14.9 | 298,000 |
| 2007 | 2,270 | 3,400 | 1,600 | 1,750 | -510 | -22.6 | 810,600 |
| 2006 | 2,420 | 2,700 | 1,860 | 2,260 | -150 | -6.2 | 641,200 |
| 2005 | 2,190 | 3,350 | 1,920 | 2,410 | +240 | +11.1 | 2,879,200 |
| 2004 | 830 | 4,290 | 800 | 2,170 | +1,330 | +158.3 | 3,808,000 |
| 2003 | 510 | 1,080 | 510 | 840 | +350 | +71.4 | 717,500 |
| 2002 | 950 | 1,300 | 420 | 490 | -510 | -51.0 | 239,000 |
| 2001 | 2,120 | 2,660 | 820 | 1,000 | -1,120 | -52.8 | 57,800 |
| 2000 | 2,900 | 3,980 | 2,000 | 2,120 | -780 | -26.9 | 91,800 |
| 1999 | 4,850 | 7,100 | 2,900 | 2,900 | -1,950 | -40.2 | 273,800 |
| 1998 | 3,490 | 5,850 | 3,300 | 4,850 | +1,500 | +44.8 | 151,400 |
| 1997 | 5,000 | 6,500 | 3,000 | 3,350 | -1,550 | -31.6 | 110,700 |
| 1996 | 7,200 | 8,790 | 4,900 | 4,900 | -2,250 | -31.5 | 276,300 |
| 1995 | 6,450 | 10,100 | 5,060 | 7,150 | +750 | +11.7 | 384,000 |
| 1994 | 3,990 | 11,600 | 3,990 | 6,400 | +2,200 | +52.4 | 594,400 |
▶︎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