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 |
---|---|---|---|---|---|
2024/04/22 | 2,850 | 2,850 | 2,738 | 2,745 | 2,700 |
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 |