日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

スガイ化学工業(4120)の株価時系列情報

スガイ化学工業(4120)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 2,900 2,900 2,850 2,850 2,500
2024/04/17 2,902 2,904 2,902 2,903 2,000
2024/04/16 2,959 2,959 2,925 2,925 600
2024/04/15 2,960 2,960 2,960 2,960 100
2024/04/12 2,999 2,999 2,999 2,999 100
2024/04/11 2,999 2,999 2,950 2,950 200
2024/04/10 3,000 3,000 2,999 2,999 200
2024/04/09 3,010 3,010 3,000 3,000 300
2024/04/05 3,010 3,010 3,010 3,010 100
2024/04/04 3,010 3,010 3,010 3,010 200
2024/04/03 3,010 3,010 3,010 3,010 100
2024/04/02 3,095 3,095 2,991 3,010 300
2024/04/01 3,035 3,095 3,035 3,095 300
2024/03/29 2,950 3,020 2,950 3,020 600
2024/03/28 2,985 2,985 2,950 2,950 24,200
2024/03/27 2,965 3,040 2,965 3,040 10,600
2024/03/26 3,030 3,090 3,030 3,035 46,400
2024/03/25 2,900 3,100 2,900 3,100 50,300
2024/03/22 2,901 2,938 2,900 2,901 1,800
2024/03/21 2,938 2,938 2,938 2,938 200
2024/03/19 2,988 2,991 2,938 2,938 700
2024/03/18 2,933 2,988 2,901 2,988 900
2024/03/15 2,934 2,934 2,934 2,934 200
2024/03/14 3,050 3,050 2,934 2,934 1,400
2024/03/13 2,979 3,050 2,974 3,050 1,200
2024/03/12 2,901 2,979 2,900 2,979 1,900
2024/03/11 3,005 3,005 2,900 2,901 6,900
2024/03/08 3,030 3,030 3,030 3,030 600
2024/03/07 3,140 3,140 3,030 3,065 3,100
2024/03/06 3,050 3,100 3,040 3,045 10,200
2024/03/05 2,750 3,050 2,730 3,050 7,600
2024/03/04 2,662 2,700 2,662 2,700 2,800
2024/03/01 2,657 2,660 2,657 2,660 900
2024/02/29 2,651 2,655 2,651 2,655 900
2024/02/28 2,640 2,648 2,640 2,648 300
2024/02/27 2,640 2,640 2,640 2,640 300
2024/02/26 2,636 2,640 2,611 2,640 900
2024/02/22 2,583 2,605 2,583 2,600 700
2024/02/21 2,635 2,635 2,561 2,633 600
2024/02/19 2,594 2,610 2,594 2,605 1,900
2024/02/16 2,540 2,548 2,522 2,548 800
2024/02/15 2,511 2,548 2,511 2,530 600
2024/02/14 2,493 2,535 2,493 2,509 300
2024/02/13 2,502 2,523 2,490 2,523 5,200
2024/02/09 2,498 2,522 2,498 2,522 200
2024/02/08 2,520 2,528 2,500 2,500 900
2024/02/07 2,604 2,613 2,500 2,501 8,100
2024/02/06 2,574 2,598 2,543 2,598 3,000
2024/02/05 2,525 2,590 2,525 2,574 1,400
2024/02/02 2,515 2,546 2,500 2,544 8,200
2024/02/01 2,504 2,517 2,504 2,516 400
2024/01/31 2,513 2,514 2,513 2,514 200
2024/01/30 2,496 2,496 2,490 2,490 700
2024/01/29 2,546 2,546 2,546 2,546 500
2024/01/26 2,546 2,546 2,546 2,546 100
2024/01/24 2,499 2,549 2,499 2,547 800
2024/01/23 2,500 2,500 2,500 2,500 1,700
2024/01/22 2,490 2,550 2,450 2,500 6,800
2024/01/18 2,490 2,490 2,490 2,490 100
2024/01/17 2,467 2,490 2,466 2,490 2,400
2024/01/15 2,485 2,487 2,480 2,487 700
2024/01/12 2,480 2,480 2,480 2,480 200
2024/01/11 2,503 2,514 2,480 2,480 500
2024/01/10 2,490 2,504 2,490 2,503 500
2024/01/09 2,458 2,458 2,458 2,458 200
2024/01/05 2,521 2,521 2,471 2,471 500
2024/01/04 2,546 2,546 2,505 2,530 4,600
2023/12/27 2,492 2,492 2,462 2,462 800
2023/12/26 2,490 2,492 2,438 2,492 500
2023/12/25 2,467 2,499 2,440 2,440 300
2023/12/22 2,446 2,477 2,446 2,477 4,200
2023/12/21 2,410 2,446 2,410 2,446 1,000
2023/12/19 2,435 2,435 2,435 2,435 100
2023/12/18 2,440 2,440 2,435 2,435 300
2023/12/15 2,451 2,451 2,451 2,451 4,100
2023/12/12 2,455 2,494 2,450 2,451 1,500
2023/12/01 2,482 2,500 2,482 2,500 600
2023/11/30 2,481 2,482 2,437 2,480 1,500
2023/11/29 2,455 2,482 2,455 2,479 800
2023/11/28 2,466 2,466 2,466 2,466 100
2023/11/27 2,515 2,515 2,483 2,483 400
2023/11/24 2,444 2,476 2,421 2,476 8,000
2023/11/22 2,422 2,444 2,422 2,444 500
2023/11/21 2,441 2,457 2,441 2,457 200
2023/11/16 2,468 2,541 2,468 2,491 3,600
2023/11/15 2,414 2,453 2,388 2,453 5,400
2023/11/14 2,435 2,435 2,407 2,422 2,100
2023/11/13 2,438 2,480 2,429 2,450 3,600
2023/11/10 2,501 2,588 2,501 2,588 7,800
2023/11/08 2,500 2,500 2,489 2,500 1,000
2023/11/07 2,549 2,549 2,512 2,515 300
2023/11/06 2,550 2,550 2,548 2,550 800
2023/11/02 2,471 2,550 2,471 2,550 11,500
2023/11/01 2,510 2,510 2,509 2,509 600
2023/10/31 2,510 2,510 2,501 2,505 4,600
2023/10/30 2,468 2,473 2,468 2,473 200
2023/10/27 2,470 2,470 2,450 2,468 1,300
2023/10/26 2,466 2,470 2,466 2,470 300
2023/10/25 2,469 2,469 2,456 2,464 1,400
2023/10/24 2,456 2,469 2,456 2,469 300
2023/10/23 2,444 2,444 2,444 2,444 100
2023/10/20 2,442 2,444 2,440 2,444 2,000
2023/10/19 2,456 2,457 2,455 2,455 1,300
2023/10/18 2,473 2,498 2,456 2,456 400
2023/10/17 2,462 2,478 2,460 2,478 1,000
2023/10/16 2,465 2,465 2,460 2,461 1,400
2023/10/12 2,469 2,509 2,462 2,508 1,000
2023/10/11 2,480 2,509 2,464 2,509 300
2023/10/10 2,485 2,530 2,485 2,530 1,300
2023/10/06 2,518 2,529 2,485 2,485 1,100
2023/10/05 2,499 2,517 2,488 2,515 10,700
2023/10/04 2,488 2,499 2,487 2,499 20,500
2023/10/03 2,459 2,500 2,443 2,500 1,000
2023/10/02 2,480 2,535 2,443 2,484 3,600
2023/09/29 2,479 2,479 2,447 2,477 1,100
2023/09/28 2,455 2,479 2,455 2,479 400
2023/09/27 2,498 2,498 2,448 2,460 20,900
2023/09/26 2,454 2,499 2,452 2,499 300
2023/09/25 2,497 2,497 2,467 2,477 300
2023/09/22 2,441 2,455 2,441 2,455 28,700
2023/09/21 2,458 2,480 2,441 2,441 600
2023/09/20 2,420 2,470 2,420 2,470 300
2023/09/19 2,497 2,513 2,456 2,456 500
2023/09/14 2,460 2,491 2,460 2,491 200
2023/09/13 2,438 2,455 2,416 2,455 21,500
2023/09/12 2,455 2,499 2,455 2,463 20,500
2023/09/11 2,470 2,470 2,416 2,416 20,400
2023/09/08 2,499 2,515 2,408 2,470 3,300
2023/09/07 2,481 2,500 2,470 2,499 16,500
2023/09/06 2,470 2,500 2,464 2,490 1,800
2023/09/05 2,396 2,446 2,396 2,446 1,500
2023/09/04 2,372 2,398 2,368 2,377 700
2023/09/01 2,371 2,386 2,362 2,386 3,800
2023/08/31 2,399 2,399 2,348 2,371 2,000
2023/08/30 2,366 2,388 2,366 2,372 2,700
2023/08/29 2,378 2,399 2,378 2,399 700
2023/08/28 2,390 2,398 2,357 2,357 300
2023/08/25 2,351 2,361 2,340 2,340 1,800
2023/08/22 2,374 2,401 2,374 2,401 400
2023/08/21 2,374 2,374 2,359 2,374 600
2023/08/18 2,371 2,380 2,371 2,380 400
2023/08/17 2,341 2,379 2,341 2,379 200
2023/08/15 2,405 2,422 2,378 2,378 1,200
2023/08/14 2,488 2,488 2,350 2,423 1,800
2023/08/10 2,480 2,480 2,461 2,461 2,400
2023/08/09 2,513 2,513 2,480 2,480 11,100
2023/08/08 2,518 2,559 2,466 2,513 5,300
2023/08/07 2,539 2,550 2,475 2,540 12,900
2023/08/04 2,385 2,520 2,385 2,475 9,100
2023/08/03 2,384 2,384 2,344 2,351 1,100
2023/08/02 2,345 2,345 2,340 2,340 600
2023/08/01 2,352 2,352 2,341 2,347 500
2023/07/31 2,350 2,390 2,350 2,363 1,200
2023/07/28 2,311 2,320 2,311 2,320 600
2023/07/27 2,290 2,309 2,285 2,309 1,700
2023/07/26 2,277 2,280 2,277 2,280 200
2023/07/24 2,255 2,270 2,251 2,261 800
2023/07/21 2,235 2,250 2,235 2,250 200
2023/07/20 2,241 2,241 2,225 2,225 200
2023/07/18 2,228 2,241 2,228 2,241 700
2023/07/14 2,241 2,241 2,241 2,241 100
2023/07/13 2,226 2,226 2,226 2,226 100
2023/07/11 2,233 2,252 2,224 2,224 400
2023/07/10 2,269 2,269 2,261 2,261 400
2023/07/07 2,224 2,224 2,224 2,224 100
2023/07/06 2,232 2,245 2,220 2,220 2,500
2023/07/05 2,231 2,231 2,231 2,231 500
2023/07/04 2,241 2,241 2,231 2,231 400
2023/07/03 2,223 2,241 2,223 2,241 200
2023/06/30 2,244 2,244 2,235 2,240 1,100
2023/06/29 2,214 2,220 2,212 2,220 1,000
2023/06/28 2,191 2,215 2,190 2,215 500
2023/06/27 2,213 2,213 2,190 2,190 1,600
2023/06/26 2,250 2,250 2,250 2,250 100
2023/06/23 2,251 2,251 2,205 2,205 500
2023/06/22 2,220 2,220 2,220 2,220 200
2023/06/21 2,219 2,221 2,219 2,221 500
2023/06/20 2,222 2,222 2,205 2,205 400
2023/06/19 2,200 2,217 2,200 2,217 500
2023/06/15 2,220 2,221 2,220 2,221 600
2023/06/14 2,221 2,221 2,201 2,219 400
2023/06/13 2,201 2,222 2,201 2,220 600
2023/06/12 2,200 2,201 2,200 2,201 11,200
2023/06/09 2,198 2,198 2,160 2,192 900
2023/06/07 2,166 2,168 2,166 2,168 15,500
2023/06/05 2,170 2,170 2,159 2,159 400
2023/06/02 2,155 2,204 2,155 2,170 300
2023/06/01 2,155 2,224 2,155 2,197 500
2023/05/31 2,221 2,221 2,123 2,205 2,000
2023/05/30 2,195 2,195 2,195 2,195 100
2023/05/29 2,264 2,264 2,220 2,220 1,200
2023/05/26 2,177 2,198 2,177 2,198 400
2023/05/25 2,139 2,183 2,139 2,140 1,300
2023/05/24 2,130 2,158 2,130 2,134 600
2023/05/23 2,155 2,155 2,120 2,120 200
2023/05/22 2,120 2,140 2,110 2,140 900
2023/05/19 2,141 2,187 2,130 2,130 1,600
2023/05/18 2,151 2,188 2,140 2,188 1,600
2023/05/17 2,158 2,188 2,150 2,176 1,300
2023/05/16 2,160 2,160 2,152 2,152 300

このページの先頭へ