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
2026/03/11 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
2025/10/30 2,152 2,245 2,152 2,245 900
2025/10/29 2,155 2,155 2,155 2,155 100
2025/10/28 2,200 2,200 2,155 2,155 600
2025/10/27 2,151 2,200 2,151 2,200 300
2025/10/24 2,151 2,151 2,150 2,150 300
2025/10/23 2,193 2,193 2,193 2,193 100
2025/10/21 2,152 2,152 2,150 2,150 300
2025/10/20 2,146 2,152 2,146 2,152 900
2025/10/17 2,112 2,113 2,112 2,112 1,300
2025/10/16 2,105 2,114 2,105 2,114 300
2025/10/15 2,155 2,155 2,155 2,155 100
2025/10/14 2,121 2,199 2,121 2,150 400
2025/10/09 2,215 2,265 2,215 2,221 400
2025/10/08 2,322 2,322 2,205 2,229 900
2025/10/07 2,273 2,273 2,273 2,273 200
2025/10/06 2,273 2,273 2,273 2,273 300
2025/10/01 2,325 2,325 2,325 2,325 200
2025/09/30 2,323 2,323 2,322 2,322 200
2025/09/29 2,323 2,323 2,323 2,323 100
2025/09/25 2,300 2,324 2,300 2,323 3,300
2025/09/24 2,277 2,300 2,242 2,300 800
2025/09/22 2,173 2,244 2,173 2,244 400
2025/09/19 2,159 2,159 2,159 2,159 700
2025/09/16 2,160 2,160 2,160 2,160 300
2025/09/10 2,159 2,159 2,158 2,158 600
2025/09/08 2,165 2,165 2,159 2,159 600
2025/09/04 2,165 2,165 2,165 2,165 200
2025/09/03 2,197 2,200 2,165 2,165 400
2025/09/02 2,158 2,197 2,158 2,197 800
2025/09/01 2,197 2,197 2,158 2,158 300
2025/08/29 2,143 2,197 2,140 2,197 1,500
2025/08/28 2,144 2,145 2,144 2,145 200
2025/08/27 2,164 2,193 2,137 2,167 500
2025/08/26 2,137 2,164 2,137 2,164 2,200
2025/08/25 2,127 2,127 2,127 2,127 200
2025/08/22 2,125 2,127 2,125 2,127 300
2025/08/21 2,124 2,125 2,124 2,125 600
2025/08/18 2,123 2,123 2,123 2,123 200
2025/08/14 2,119 2,120 2,119 2,120 300
2025/08/12 2,121 2,121 2,119 2,119 300
2025/08/08 2,121 2,121 2,121 2,121 200
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

このページの先頭へ