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
2026/09/14 3,000 3,000 2,962 2,962 200
2026/09/11 3,000 3,000 2,930 2,930 200
2026/09/10 3,050 3,050 3,000 3,000 500
2026/09/09 3,060 3,060 3,050 3,050 900
2026/09/07 3,000 3,130 3,000 3,130 300
2026/09/04 3,000 3,000 3,000 3,000 100
2026/09/03 2,973 2,973 2,919 2,919 2,500
2026/09/02 3,000 3,000 2,923 2,923 600
2026/08/31 3,115 3,115 3,045 3,045 900
2026/08/28 3,065 3,065 3,050 3,050 200
2026/08/27 3,135 3,135 3,135 3,135 300
2026/08/26 3,165 3,195 3,080 3,080 700
2026/08/25 3,005 3,100 3,005 3,095 1,000
2026/08/24 2,960 3,040 2,911 3,035 1,000
2026/08/21 2,960 2,960 2,960 2,960 600
2026/08/20 2,967 2,967 2,967 2,967 100
2026/08/19 2,965 2,975 2,917 2,917 3,400
2026/08/18 2,930 2,930 2,930 2,930 500
2026/08/17 2,938 2,938 2,938 2,938 400
2026/08/14 2,937 2,937 2,887 2,888 600
2026/08/13 2,942 2,942 2,900 2,900 1,500
2026/08/12 2,976 2,976 2,892 2,892 1,000
2026/08/10 2,990 2,990 2,836 2,950 3,600
2026/08/07 2,970 3,000 2,895 2,990 4,900
2026/08/06 3,050 3,345 3,050 3,250 4,800
2026/08/05 3,050 3,070 3,050 3,070 300
2026/08/04 2,985 3,070 2,985 3,070 200
2026/08/03 3,085 3,085 3,015 3,015 600
2026/07/31 3,120 3,175 3,035 3,155 1,300
2026/07/30 3,050 3,100 3,050 3,050 500
2026/07/29 3,000 3,090 2,921 3,090 2,900
2026/07/28 3,040 3,050 3,005 3,050 500
2026/07/27 3,190 3,190 3,110 3,110 800
2026/07/24 3,090 3,130 3,050 3,130 700
2026/07/23 2,999 3,150 2,999 3,090 1,500
2026/07/22 2,952 2,952 2,952 2,952 800
2026/07/21 3,030 3,030 2,974 2,974 2,100
2026/07/17 3,060 3,135 3,045 3,060 1,800
2026/07/16 3,070 3,095 3,070 3,095 400
2026/07/15 3,135 3,135 3,070 3,075 500
2026/07/14 3,185 3,185 3,040 3,130 2,100
2026/07/13 3,185 3,185 3,185 3,185 100
2026/07/10 3,185 3,250 3,185 3,185 800
2026/07/09 3,185 3,230 3,115 3,230 900
2026/07/08 3,210 3,290 3,205 3,205 700
2026/07/07 3,200 3,250 3,000 3,140 5,400
2026/07/06 3,130 3,200 3,030 3,200 5,200
2026/07/03 3,150 3,205 3,150 3,200 3,100
2026/07/02 3,000 3,150 3,000 3,150 7,700
2026/07/01 3,000 3,000 2,900 2,994 1,000
2026/06/30 2,900 2,950 2,851 2,950 1,800
2026/06/29 2,788 2,900 2,788 2,900 4,300
2026/06/26 2,690 2,770 2,690 2,770 1,600
2026/06/25 2,700 2,741 2,690 2,740 600
2026/06/24 2,800 2,800 2,750 2,750 1,000
2026/06/23 2,650 2,800 2,650 2,800 2,200
2026/06/22 2,550 2,700 2,550 2,700 5,600
2026/06/19 2,516 2,540 2,516 2,530 600
2026/06/18 2,521 2,521 2,516 2,516 500
2026/06/17 2,530 2,540 2,520 2,521 700
2026/06/16 2,534 2,534 2,521 2,521 300
2026/06/15 2,494 2,494 2,494 2,494 100
2026/06/12 2,481 2,531 2,480 2,480 700
2026/06/11 2,517 2,517 2,467 2,467 2,400
2026/06/10 2,500 2,550 2,500 2,517 1,100
2026/06/09 2,450 2,500 2,450 2,500 500
2026/06/08 2,500 2,500 2,500 2,500 400
2026/06/05 2,500 2,500 2,500 2,500 600
2026/06/04 2,500 2,500 2,500 2,500 100
2026/06/03 2,495 2,500 2,495 2,500 1,400
2026/06/02 2,459 2,500 2,459 2,500 300
2026/06/01 2,460 2,499 2,460 2,460 1,400
2026/05/29 2,380 2,461 2,380 2,460 2,500
2026/05/28 2,364 2,380 2,364 2,371 500
2026/05/27 2,350 2,359 2,350 2,359 700
2026/05/26 2,366 2,366 2,261 2,315 2,100
2026/05/25 2,368 2,368 2,366 2,366 200
2026/05/22 2,360 2,360 2,329 2,329 500
2026/05/20 2,360 2,360 2,360 2,360 800
2026/05/19 2,379 2,379 2,282 2,351 1,000
2026/05/18 2,310 2,417 2,310 2,384 800
2026/05/15 2,341 2,341 2,299 2,299 400
2026/05/14 2,342 2,342 2,341 2,341 300
2026/05/13 2,355 2,386 2,345 2,386 600
2026/05/12 2,375 2,395 2,345 2,354 1,900
2026/05/11 2,385 2,420 2,323 2,420 2,700
2026/05/08 2,335 2,382 2,300 2,355 1,000
2026/05/07 2,350 2,397 2,311 2,335 3,900
2026/05/01 2,211 2,211 2,211 2,211 200
2026/04/30 2,201 2,228 2,201 2,201 900
2026/04/28 2,201 2,222 2,201 2,203 800
2026/04/27 2,209 2,209 2,204 2,204 900
2026/04/24 2,215 2,216 2,215 2,215 500
2026/04/23 2,210 2,210 2,203 2,204 2,100
2026/04/22 2,329 2,379 2,253 2,253 800
2026/04/20 2,306 2,306 2,283 2,283 200
2026/04/17 2,306 2,306 2,305 2,306 800
2026/04/16 2,300 2,350 2,300 2,303 400
2026/04/15 2,300 2,300 2,300 2,300 300
2026/04/14 2,301 2,301 2,301 2,301 200
2026/04/13 2,300 2,330 2,253 2,253 1,500
2026/04/10 2,252 2,252 2,252 2,252 200
2026/04/09 2,250 2,300 2,250 2,252 1,500
2026/04/06 2,202 2,202 2,200 2,200 400
2026/04/03 2,200 2,204 2,200 2,202 700
2026/04/02 2,231 2,231 2,185 2,207 2,800
2026/04/01 2,276 2,276 2,173 2,217 2,700
2026/03/31 2,229 2,248 2,208 2,226 6,300
2026/03/27 2,206 2,251 2,206 2,250 11,600
2026/03/26 2,281 2,281 2,230 2,240 34,100
2026/03/25 2,449 2,449 2,281 2,281 36,400
2026/03/24 2,324 2,324 2,274 2,274 300
2026/03/23 2,314 2,314 2,274 2,274 29,500
2026/03/19 2,285 2,330 2,285 2,314 900
2026/03/18 2,309 2,330 2,309 2,321 800
2026/03/17 2,315 2,315 2,303 2,303 500
2026/03/16 2,289 2,339 2,289 2,312 800
2026/03/13 2,309 2,349 2,309 2,339 800
2026/03/12 2,359 2,409 2,359 2,359 900
2026/03/11 2,309 2,409 2,309 2,409 500
2026/03/10 2,359 2,359 2,359 2,359 1,600
2026/03/09 2,284 2,335 2,265 2,335 3,000
2026/03/06 2,256 2,334 2,255 2,334 7,700
2026/03/05 2,250 2,290 2,250 2,256 300
2026/03/04 2,370 2,370 2,224 2,235 4,600
2026/03/03 2,370 2,370 2,370 2,370 1,300
2026/03/02 2,398 2,431 2,331 2,381 3,400
2026/02/27 2,378 2,380 2,360 2,360 700
2026/02/26 2,341 2,344 2,332 2,344 900
2026/02/25 2,331 2,364 2,331 2,364 400
2026/02/24 2,360 2,360 2,331 2,331 1,700
2026/02/20 2,360 2,360 2,360 2,360 200
2026/02/19 2,359 2,361 2,359 2,360 400
2026/02/18 2,365 2,365 2,352 2,355 600
2026/02/17 2,373 2,388 2,365 2,365 800
2026/02/16 2,423 2,423 2,361 2,419 500
2026/02/13 2,401 2,420 2,401 2,420 700
2026/02/12 2,370 2,416 2,366 2,415 1,100
2026/02/10 2,399 2,417 2,355 2,374 1,200
2026/02/09 2,400 2,441 2,350 2,399 3,100
2026/02/06 2,499 2,500 2,499 2,500 800
2026/02/05 2,454 2,454 2,454 2,454 200
2026/02/04 2,453 2,500 2,453 2,499 800
2026/02/03 2,464 2,498 2,452 2,452 900
2026/02/02 2,426 2,441 2,415 2,435 5,400
2026/01/30 2,400 2,432 2,400 2,426 900
2026/01/29 2,450 2,450 2,400 2,448 1,400
2026/01/28 2,427 2,427 2,400 2,400 3,900
2026/01/27 2,451 2,451 2,425 2,427 1,200
2026/01/26 2,473 2,473 2,450 2,451 1,600
2026/01/23 2,519 2,519 2,452 2,473 600
2026/01/22 2,501 2,512 2,450 2,510 5,500
2026/01/21 2,556 2,589 2,500 2,501 14,400
2026/01/20 2,515 2,752 2,513 2,656 34,900
2026/01/19 2,339 2,460 2,339 2,430 11,800
2026/01/16 2,295 2,300 2,295 2,300 500
2026/01/15 2,344 2,344 2,295 2,300 1,000
2026/01/14 2,300 2,300 2,294 2,294 800
2026/01/13 2,398 2,398 2,300 2,300 3,200
2026/01/09 2,231 2,250 2,231 2,248 600
2026/01/08 2,245 2,245 2,230 2,230 400
2026/01/07 2,250 2,267 2,236 2,267 600
2026/01/06 2,250 2,250 2,230 2,249 300
2026/01/05 2,256 2,257 2,240 2,240 1,400
2025/12/30 2,261 2,261 2,223 2,256 600
2025/12/29 2,240 2,240 2,209 2,211 600
2025/12/26 2,187 2,259 2,186 2,259 400
2025/12/25 2,220 2,220 2,220 2,220 200
2025/12/24 2,197 2,220 2,197 2,220 200
2025/12/23 2,183 2,251 2,183 2,222 600
2025/12/22 2,184 2,184 2,184 2,184 200
2025/12/19 2,179 2,228 2,151 2,228 1,700
2025/12/18 2,169 2,180 2,167 2,179 1,200
2025/12/17 2,185 2,185 2,180 2,180 400
2025/12/16 2,262 2,262 2,201 2,205 10,500
2025/12/15 2,262 2,262 2,262 2,262 200
2025/12/12 2,261 2,262 2,183 2,262 700
2025/12/11 2,216 2,262 2,215 2,261 800
2025/12/10 2,226 2,226 2,210 2,216 5,800
2025/12/09 2,235 2,235 2,226 2,226 300
2025/12/08 2,254 2,254 2,211 2,211 300
2025/12/05 2,223 2,223 2,211 2,211 500
2025/12/04 2,244 2,250 2,211 2,223 600
2025/12/02 2,262 2,262 2,262 2,262 200
2025/12/01 2,262 2,262 2,261 2,262 500
2025/11/28 2,220 2,264 2,220 2,262 500
2025/11/27 2,257 2,270 2,257 2,270 300
2025/11/25 2,207 2,207 2,207 2,207 100
2025/11/20 2,207 2,207 2,175 2,175 300
2025/11/18 2,200 2,201 2,167 2,167 500
2025/11/17 2,201 2,201 2,201 2,201 600
2025/11/13 2,281 2,289 2,249 2,289 1,000
2025/11/12 2,288 2,288 2,277 2,277 300
2025/11/11 2,288 2,288 2,288 2,288 200
2025/11/10 2,288 2,288 2,288 2,288 200
2025/11/07 2,338 2,338 2,338 2,338 400
2025/11/06 2,300 2,322 2,238 2,288 1,100
2025/11/05 2,288 2,288 2,288 2,288 100
2025/11/04 2,240 2,288 2,240 2,288 400
2025/10/31 2,295 2,295 2,194 2,290 900

このページの先頭へ