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
2018/12/28 961 999 961 984 2,100
2018/12/27 934 999 934 984 3,200
2018/12/26 913 930 898 904 3,300
2018/12/25 910 951 880 898 17,600
2018/12/21 1,061 1,061 960 983 13,200
2018/12/20 1,084 1,111 1,070 1,071 4,800
2018/12/19 1,122 1,122 1,106 1,114 5,700
2018/12/18 1,128 1,128 1,092 1,098 6,900
2018/12/17 1,172 1,186 1,138 1,138 8,300
2018/12/14 1,180 1,182 1,164 1,172 3,500
2018/12/13 1,187 1,187 1,164 1,164 4,300
2018/12/12 1,228 1,260 1,200 1,200 2,300
2018/12/11 1,278 1,278 1,203 1,215 3,500
2018/12/10 1,334 1,334 1,259 1,259 5,300
2018/12/07 1,340 1,340 1,316 1,325 3,800
2018/12/06 1,358 1,360 1,330 1,340 4,400
2018/12/05 1,342 1,380 1,341 1,357 3,100
2018/12/04 1,398 1,402 1,379 1,379 6,900
2018/12/03 1,387 1,407 1,387 1,398 12,800
2018/11/30 1,399 1,405 1,381 1,389 7,300
2018/11/29 1,407 1,407 1,347 1,392 3,700
2018/11/28 1,404 1,412 1,395 1,395 1,700
2018/11/27 1,427 1,427 1,401 1,404 1,700
2018/11/26 1,430 1,430 1,402 1,429 4,500
2018/11/22 1,433 1,433 1,395 1,426 1,600
2018/11/21 1,438 1,438 1,418 1,422 2,300
2018/11/20 1,460 1,460 1,425 1,446 1,900
2018/11/19 1,424 1,459 1,421 1,452 2,200
2018/11/16 1,421 1,460 1,364 1,447 11,700
2018/11/15 1,447 1,447 1,416 1,432 1,800
2018/11/14 1,416 1,426 1,408 1,426 2,200
2018/11/13 1,424 1,424 1,409 1,409 1,100
2018/11/12 1,461 1,461 1,428 1,434 1,000
2018/11/09 1,451 1,464 1,425 1,464 2,300
2018/11/08 1,510 1,534 1,441 1,450 10,200
2018/11/07 1,480 1,527 1,480 1,515 3,700
2018/11/06 1,478 1,528 1,469 1,498 3,700
2018/11/05 1,549 1,549 1,505 1,509 2,400
2018/11/02 1,528 1,599 1,509 1,583 17,700
2018/11/01 1,401 1,408 1,400 1,408 700
2018/10/31 1,409 1,409 1,388 1,395 400
2018/10/30 1,356 1,400 1,356 1,384 4,300
2018/10/29 1,446 1,446 1,402 1,433 2,800
2018/10/26 1,424 1,446 1,408 1,446 900
2018/10/25 1,422 1,424 1,400 1,424 1,800
2018/10/24 1,412 1,422 1,397 1,421 1,100
2018/10/23 1,407 1,409 1,393 1,409 400
2018/10/22 1,400 1,417 1,392 1,392 1,400
2018/10/19 1,399 1,400 1,398 1,400 700
2018/10/18 1,408 1,408 1,406 1,406 300
2018/10/16 1,420 1,421 1,402 1,420 1,100
2018/10/15 1,430 1,439 1,421 1,421 900
2018/10/12 1,420 1,430 1,402 1,430 1,100
2018/10/11 1,410 1,428 1,390 1,428 3,300
2018/10/10 1,450 1,450 1,415 1,415 1,600
2018/10/09 1,450 1,454 1,432 1,432 4,100
2018/10/05 1,450 1,469 1,450 1,450 2,300
2018/10/04 1,512 1,512 1,445 1,449 7,000
2018/10/03 1,548 1,548 1,517 1,517 1,600
2018/10/02 1,567 1,568 1,545 1,548 2,800
2018/10/01 1,578 1,578 1,570 1,570 1,300
2018/09/28 1,580 1,580 1,571 1,571 6,200
2018/09/27 1,601 1,611 1,575 1,575 9,100
2018/09/26 1,620 1,628 1,571 1,628 10,700
2018/09/26 1 -> 0.10 分割
2018/09/25 163 164 161 162 223,000
2018/09/21 166 167 165 166 226,000
2018/09/20 165 167 165 165 145,000
2018/09/19 163 167 163 166 239,000
2018/09/18 162 166 162 163 263,000
2018/09/14 160 164 160 163 223,000
2018/09/13 161 161 160 160 185,000
2018/09/12 162 163 159 159 199,000
2018/09/11 166 166 162 163 214,000
2018/09/10 160 165 160 164 146,000
2018/09/07 162 162 160 162 214,000
2018/09/06 163 164 159 162 222,000
2018/09/05 167 168 164 164 156,000
2018/09/04 168 168 167 167 145,000
2018/09/03 171 171 166 166 226,000
2018/08/31 171 173 171 171 189,000
2018/08/30 172 173 170 172 215,000
2018/08/29 174 175 173 173 213,000
2018/08/28 173 174 172 174 204,000
2018/08/27 171 173 171 173 339,000
2018/08/24 169 171 169 171 287,000
2018/08/23 166 170 165 169 168,000
2018/08/22 162 166 162 166 158,000
2018/08/21 163 164 160 161 332,000
2018/08/20 166 167 164 165 250,000
2018/08/17 164 165 163 165 87,000
2018/08/16 164 166 162 164 87,000
2018/08/15 168 169 165 165 87,000
2018/08/14 169 170 168 168 26,000
2018/08/13 171 171 166 168 75,000
2018/08/10 172 173 172 172 99,000
2018/08/09 175 176 175 175 26,000
2018/08/08 172 176 171 174 157,000
2018/08/07 179 182 179 182 145,000
2018/08/06 173 181 171 181 128,000
2018/08/03 176 176 173 173 53,000
2018/08/02 175 182 175 177 178,000
2018/08/01 172 177 170 175 201,000
2018/07/31 172 173 171 172 44,000
2018/07/30 175 175 173 173 57,000
2018/07/27 174 177 174 175 55,000
2018/07/26 174 176 172 174 74,000
2018/07/25 172 176 170 174 114,000
2018/07/24 172 173 171 172 27,000
2018/07/23 170 171 169 171 41,000
2018/07/20 170 171 169 171 25,000
2018/07/19 167 170 167 170 35,000
2018/07/18 167 169 167 167 18,000
2018/07/17 169 169 167 167 25,000
2018/07/13 169 170 168 168 33,000
2018/07/12 169 169 168 168 30,000
2018/07/11 170 170 166 167 109,000
2018/07/10 169 170 165 170 133,000
2018/07/09 168 169 167 167 74,000
2018/07/06 168 169 167 168 84,000
2018/07/05 170 170 164 165 158,000
2018/07/04 174 174 170 171 59,000
2018/07/03 177 178 172 174 111,000
2018/07/02 181 183 175 176 157,000
2018/06/29 178 181 177 181 113,000
2018/06/28 182 182 179 180 114,000
2018/06/27 181 182 180 182 23,000
2018/06/26 180 182 178 181 118,000
2018/06/25 186 191 182 182 191,000
2018/06/22 185 188 184 187 84,000
2018/06/21 184 186 184 185 69,000
2018/06/20 183 184 181 183 99,000
2018/06/19 185 187 182 183 78,000
2018/06/18 189 189 185 185 71,000
2018/06/15 187 189 185 188 104,000
2018/06/14 187 189 186 188 55,000
2018/06/13 187 190 187 188 75,000
2018/06/12 190 190 188 188 52,000
2018/06/11 189 192 189 191 164,000
2018/06/08 187 189 186 188 88,000
2018/06/07 185 189 185 189 94,000
2018/06/06 182 190 182 184 230,000
2018/06/05 181 184 180 183 76,000
2018/06/04 178 181 178 180 48,000
2018/06/01 180 183 178 178 166,000
2018/05/31 178 178 176 177 48,000
2018/05/30 173 177 172 175 178,000
2018/05/29 179 181 175 175 326,000
2018/05/28 178 180 178 179 71,000
2018/05/25 179 183 179 180 104,000
2018/05/24 184 184 180 180 219,000
2018/05/23 189 189 183 185 296,000
2018/05/22 186 192 184 191 310,000
2018/05/21 182 191 182 184 314,000
2018/05/18 189 189 180 181 261,000
2018/05/17 180 189 180 186 342,000
2018/05/16 177 185 177 181 226,000
2018/05/15 177 178 176 177 111,000
2018/05/14 180 182 176 177 221,000
2018/05/11 179 180 177 178 265,000
2018/05/10 190 194 180 182 1,122,000
2018/05/09 176 181 174 181 380,000
2018/05/08 174 180 174 176 510,000
2018/05/07 174 178 172 176 649,000
2018/05/02 175 185 172 176 4,463,000
2018/05/01 157 157 155 155 22,000
2018/04/27 161 162 157 157 127,000
2018/04/26 163 164 161 161 141,000
2018/04/25 162 162 161 162 79,000
2018/04/24 163 163 162 162 122,000
2018/04/23 163 163 161 162 64,000
2018/04/20 164 167 162 162 114,000
2018/04/19 163 167 162 166 177,000
2018/04/18 156 163 156 163 155,000
2018/04/17 154 156 151 155 179,000
2018/04/16 155 157 154 155 151,000
2018/04/13 155 158 155 157 67,000
2018/04/12 156 156 154 155 83,000
2018/04/11 155 156 154 156 70,000
2018/04/10 154 155 153 154 46,000
2018/04/09 153 155 153 154 63,000
2018/04/06 156 158 154 155 75,000
2018/04/05 160 161 156 157 88,000
2018/04/04 162 162 160 160 77,000
2018/04/03 162 163 160 161 90,000
2018/04/02 165 165 162 164 61,000
2018/03/30 164 168 164 166 59,000
2018/03/29 166 168 163 166 146,000
2018/03/28 160 166 158 164 121,000
2018/03/27 157 161 156 160 113,000
2018/03/26 156 156 150 156 156,000
2018/03/23 161 163 156 157 175,000
2018/03/22 169 169 166 166 88,000
2018/03/20 164 169 164 169 71,000
2018/03/19 172 173 166 167 191,000
2018/03/16 177 178 171 173 338,000
2018/03/15 183 183 177 177 212,000
2018/03/14 181 183 181 182 32,000
2018/03/13 182 184 181 184 42,000
2018/03/12 184 184 182 182 48,000
2018/03/09 180 184 179 183 120,000
2018/03/08 177 180 177 179 101,000
2018/03/07 179 180 176 176 129,000
2018/03/06 181 184 179 180 85,000
2018/03/05 185 187 175 176 229,000
2018/03/02 185 188 181 188 134,000
2018/03/01 190 191 187 188 133,000
2018/02/28 188 196 186 193 195,000
2018/02/27 193 193 187 188 187,000
2018/02/26 187 193 185 190 114,000
2018/02/23 185 186 183 185 33,000
2018/02/22 187 188 183 184 80,000
2018/02/21 183 188 183 187 116,000
2018/02/20 188 188 184 185 85,000
2018/02/19 182 189 182 189 129,000
2018/02/16 179 182 178 180 71,000
2018/02/15 175 178 162 177 359,000
2018/02/14 181 183 172 173 285,000
2018/02/13 185 186 180 182 243,000
2018/02/09 175 186 172 184 315,000
2018/02/08 192 197 181 184 1,168,000
2018/02/07 187 208 177 193 3,599,000
2018/02/06 170 175 159 162 619,000
2018/02/05 190 190 186 188 311,000
2018/02/02 203 203 196 196 217,000
2018/02/01 203 204 202 203 78,000
2018/01/31 198 204 195 201 140,000
2018/01/30 208 209 196 199 416,000
2018/01/29 210 213 208 209 94,000
2018/01/26 210 210 208 210 41,000
2018/01/25 207 212 207 210 156,000
2018/01/24 214 214 206 210 184,000
2018/01/23 216 216 213 213 96,000
2018/01/22 207 216 203 213 310,000
2018/01/19 206 208 204 207 241,000
2018/01/18 207 212 206 207 372,000
2018/01/17 211 212 203 208 311,000
2018/01/16 216 216 210 212 568,000
2018/01/15 219 220 216 217 421,000
2018/01/12 229 230 219 220 1,091,000
2018/01/11 220 227 215 225 2,237,000
2018/01/10 201 237 201 223 17,165,000
2018/01/09 189 192 188 191 192,000
2018/01/05 187 189 185 188 157,000
2018/01/04 189 190 186 186 150,000

このページの先頭へ