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
2025/08/07 2,150 2,150 2,150 2,150 100
2025/08/06 2,185 2,185 2,115 2,115 800
2025/08/05 2,210 2,210 2,175 2,185 800
2025/08/04 2,120 2,220 2,120 2,220 800
2025/08/01 2,118 2,120 2,118 2,120 600
2025/07/31 2,163 2,163 2,115 2,161 600
2025/07/30 2,115 2,115 2,115 2,115 900
2025/07/28 2,164 2,164 2,056 2,115 2,800
2025/07/25 2,106 2,143 2,106 2,143 400
2025/07/24 2,144 2,144 2,105 2,105 200
2025/07/23 2,130 2,130 2,120 2,120 300
2025/07/18 2,101 2,101 2,101 2,101 200
2025/07/16 2,101 2,101 2,098 2,101 1,400
2025/07/10 2,101 2,101 2,101 2,101 100
2025/07/09 2,140 2,140 2,101 2,101 300
2025/07/08 2,140 2,140 2,140 2,140 200
2025/07/07 2,101 2,102 2,101 2,102 1,000
2025/07/04 2,101 2,101 2,101 2,101 100
2025/07/03 2,101 2,101 2,101 2,101 100
2025/07/02 2,143 2,143 2,101 2,101 200
2025/06/30 2,101 2,143 2,101 2,143 1,300
2025/06/27 2,122 2,122 2,101 2,101 300
2025/06/26 2,122 2,122 2,122 2,122 100
2025/06/25 2,101 2,101 2,101 2,101 300
2025/06/20 2,101 2,101 2,101 2,101 200
2025/06/19 2,101 2,101 2,101 2,101 100
2025/06/18 2,101 2,101 2,101 2,101 400
2025/06/17 2,101 2,101 2,101 2,101 400
2025/06/13 2,101 2,101 2,101 2,101 200
2025/06/12 2,102 2,102 2,102 2,102 100
2025/06/11 2,104 2,104 2,102 2,102 400
2025/06/10 2,101 2,110 2,101 2,101 900
2025/06/09 2,101 2,110 2,101 2,110 500
2025/06/05 2,110 2,111 2,110 2,111 200
2025/06/04 2,112 2,112 2,110 2,110 400
2025/06/03 2,127 2,127 2,109 2,112 300
2025/06/02 2,162 2,162 2,100 2,150 700
2025/05/30 2,120 2,162 2,120 2,162 300
2025/05/29 2,100 2,100 2,100 2,100 300
2025/05/28 2,105 2,105 2,105 2,105 20,000
2025/05/27 2,105 2,105 2,105 2,105 100
2025/05/23 2,055 2,055 2,055 2,055 300
2025/05/22 2,083 2,083 2,083 2,083 100
2025/05/20 2,110 2,110 2,050 2,051 1,500
2025/05/15 2,103 2,103 2,100 2,100 500
2025/05/14 2,133 2,133 2,101 2,101 300
2025/05/13 2,139 2,139 2,139 2,139 100
2025/05/12 2,120 2,123 2,080 2,091 2,700
2025/05/09 2,170 2,170 2,170 2,170 300
2025/05/08 2,220 2,220 2,183 2,183 300
2025/05/02 2,199 2,300 2,152 2,170 5,700
2025/04/30 2,212 2,212 2,212 2,212 100
2025/04/28 2,165 2,165 2,162 2,162 200
2025/04/25 2,184 2,184 2,165 2,165 300
2025/04/24 2,123 2,134 2,081 2,134 500
2025/04/23 2,122 2,123 2,122 2,123 200
2025/04/22 2,102 2,102 2,054 2,101 600
2025/04/21 2,102 2,102 2,102 2,102 100
2025/04/16 2,102 2,102 2,102 2,102 200
2025/04/15 2,100 2,104 2,100 2,104 2,100
2025/04/14 2,022 2,100 2,022 2,100 400
2025/04/09 2,122 2,122 2,122 2,122 200
2025/04/08 2,127 2,127 2,127 2,127 300
2025/04/07 2,127 2,154 2,127 2,154 500
2025/04/04 2,110 2,218 1,969 2,216 3,000
2025/04/03 2,180 2,180 2,110 2,110 600
2025/04/02 2,220 2,239 2,177 2,192 3,600
2025/04/01 2,382 2,382 2,318 2,320 500
2025/03/31 2,280 2,570 2,204 2,395 8,600
2025/03/28 2,193 2,193 2,193 2,193 58,400
2025/03/27 2,263 2,263 2,262 2,263 50,900
2025/03/26 2,262 2,264 2,261 2,263 47,400
2025/03/25 2,225 2,246 2,225 2,228 400
2025/03/24 2,222 2,261 2,222 2,222 500
2025/03/21 2,225 2,225 2,225 2,225 400
2025/03/19 2,256 2,265 2,200 2,230 1,200
2025/03/18 2,222 2,280 2,222 2,280 800
2025/03/17 2,213 2,213 2,213 2,213 100
2025/03/10 2,262 2,263 2,262 2,263 6,200
2025/03/07 2,273 2,273 2,273 2,273 200
2025/03/06 2,273 2,273 2,273 2,273 700
2025/03/05 2,276 2,276 2,276 2,276 200
2025/03/04 2,276 2,276 2,276 2,276 200
2025/03/03 2,286 2,286 2,276 2,276 800
2025/02/28 2,242 2,286 2,186 2,286 1,000
2025/02/27 2,286 2,286 2,232 2,242 1,300
2025/02/26 2,233 2,240 2,233 2,240 300
2025/02/25 2,276 2,276 2,231 2,231 500
2025/02/21 2,278 2,278 2,274 2,276 900
2025/02/20 2,285 2,285 2,278 2,278 300
2025/02/19 2,272 2,290 2,272 2,285 19,100
2025/02/18 2,277 2,277 2,272 2,272 800
2025/02/17 2,274 2,277 2,270 2,277 13,000
2025/02/14 2,222 2,222 2,222 2,222 200
2025/02/13 2,223 2,223 2,222 2,222 200
2025/02/12 2,267 2,267 2,223 2,223 700
2025/02/10 2,208 2,280 2,208 2,277 3,700
2025/02/07 2,169 2,207 2,169 2,207 400
2025/02/06 2,180 2,180 2,161 2,161 200
2025/02/05 2,191 2,191 2,154 2,154 200
2025/02/04 2,198 2,201 2,151 2,201 1,000
2025/01/31 2,248 2,248 2,248 2,248 100
2025/01/28 2,243 2,243 2,243 2,243 15,600
2025/01/27 2,250 2,250 2,243 2,243 300
2025/01/24 2,150 2,150 2,150 2,150 100
2025/01/23 2,158 2,158 2,101 2,101 400
2025/01/22 2,285 2,285 2,200 2,200 500
2025/01/17 2,298 2,298 2,265 2,265 500
2025/01/14 2,275 2,275 2,275 2,275 200
2025/01/08 2,287 2,287 2,287 2,287 300
2025/01/06 2,299 2,299 2,295 2,295 400
2024/12/30 2,129 2,290 2,129 2,290 500
2024/12/27 2,139 2,149 2,110 2,149 600
2024/12/26 2,074 2,150 2,074 2,150 1,100
2024/12/25 2,100 2,100 2,078 2,080 300
2024/12/24 2,100 2,100 2,072 2,072 200
2024/12/23 2,118 2,120 2,100 2,100 1,300
2024/12/20 2,095 2,100 2,095 2,100 1,400
2024/12/19 2,099 2,099 2,076 2,076 700
2024/12/18 2,099 2,099 2,099 2,099 100
2024/12/17 2,098 2,098 2,098 2,098 100
2024/12/16 2,098 2,098 2,096 2,098 600
2024/12/09 2,127 2,129 2,127 2,129 400
2024/12/06 2,101 2,101 2,101 2,101 100
2024/12/05 2,135 2,135 2,135 2,135 100
2024/12/04 2,090 2,100 2,090 2,100 400
2024/12/03 2,095 2,095 2,095 2,095 300
2024/12/02 2,095 2,095 2,095 2,095 100
2024/11/29 2,088 2,095 2,080 2,095 500
2024/11/27 2,036 2,050 2,036 2,050 500
2024/11/26 2,010 2,030 1,990 2,030 800
2024/11/25 1,990 2,010 1,990 2,010 300
2024/11/22 1,990 1,994 1,990 1,990 600
2024/11/21 2,020 2,020 1,987 1,987 600
2024/11/20 1,988 2,000 1,987 1,987 1,200
2024/11/18 1,988 1,988 1,988 1,988 500
2024/11/15 1,991 1,991 1,991 1,991 200
2024/11/13 1,993 1,993 1,990 1,991 4,100
2024/11/12 2,000 2,000 1,989 2,000 300
2024/11/07 2,038 2,049 2,033 2,040 4,300
2024/10/31 2,109 2,110 2,109 2,110 300
2024/10/30 2,100 2,100 2,100 2,100 200
2024/10/29 2,087 2,100 2,087 2,100 400
2024/10/28 2,044 2,080 2,033 2,080 1,000
2024/10/25 2,094 2,094 2,094 2,094 100
2024/10/22 2,100 2,100 2,099 2,099 300
2024/10/21 2,090 2,100 2,051 2,100 600
2024/10/18 2,090 2,090 2,090 2,090 100
2024/10/16 2,060 2,060 2,060 2,060 300
2024/10/07 2,056 2,058 2,056 2,058 200
2024/10/04 2,100 2,100 2,050 2,050 300
2024/10/01 2,148 2,150 2,100 2,100 400
2024/09/30 2,083 2,098 2,083 2,098 200
2024/09/27 2,160 2,160 2,110 2,110 400
2024/09/26 2,090 2,110 2,085 2,110 500
2024/09/25 2,098 2,100 2,098 2,100 700
2024/09/24 2,062 2,100 2,062 2,100 2,100
2024/09/20 2,061 2,061 2,061 2,061 100
2024/09/19 2,127 2,127 2,050 2,082 1,400
2024/09/18 2,129 2,129 2,129 2,129 100
2024/09/17 2,046 2,046 2,046 2,046 100
2024/09/13 2,041 2,074 2,040 2,040 1,400
2024/09/12 2,051 2,051 2,040 2,040 700
2024/09/11 2,065 2,065 2,040 2,040 1,900
2024/09/10 2,043 2,063 2,043 2,063 500
2024/09/09 2,063 2,063 2,043 2,043 700
2024/09/06 2,085 2,085 2,063 2,063 900
2024/09/05 2,051 2,085 2,051 2,085 900
2024/09/04 2,068 2,068 2,051 2,051 2,400
2024/09/03 2,101 2,101 2,100 2,100 2,500
2024/09/02 2,139 2,139 2,100 2,100 3,100
2024/08/30 2,071 2,105 2,071 2,105 2,900
2024/08/29 2,100 2,100 2,071 2,072 900
2024/08/27 2,140 2,140 2,099 2,100 900
2024/08/26 2,120 2,140 2,120 2,140 1,400
2024/08/23 2,110 2,120 2,106 2,120 600
2024/08/22 2,097 2,100 2,097 2,097 1,400
2024/08/21 2,074 2,097 2,067 2,097 1,500
2024/08/20 2,055 2,055 2,055 2,055 200
2024/08/19 2,070 2,096 2,053 2,053 900
2024/08/16 2,041 2,098 2,040 2,066 1,200
2024/08/15 2,031 2,040 2,031 2,031 1,500
2024/08/14 2,075 2,076 2,030 2,030 900
2024/08/13 2,010 2,025 2,010 2,025 300
2024/08/09 2,005 2,020 1,951 2,010 5,300
2024/08/08 2,000 2,000 2,000 2,000 600
2024/08/07 1,870 2,001 1,870 2,000 9,000
2024/08/06 1,975 1,990 1,942 1,990 11,900
2024/08/05 2,100 2,101 1,935 1,975 7,600
2024/08/02 2,450 2,450 2,331 2,400 6,700
2024/08/01 2,500 2,500 2,500 2,500 100
2024/07/30 2,633 2,633 2,605 2,605 200
2024/07/29 2,634 2,634 2,633 2,633 600
2024/07/25 2,509 2,509 2,509 2,509 6,900
2024/07/24 2,509 2,509 2,509 2,509 200
2024/07/19 2,507 2,507 2,507 2,507 100
2024/07/18 2,503 2,506 2,503 2,506 300
2024/07/17 2,501 2,501 2,501 2,501 300
2024/07/16 2,536 2,536 2,536 2,536 200
2024/07/12 2,536 2,536 2,536 2,536 100

このページの先頭へ