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
2019/12/30 1,120 1,129 1,120 1,124 1,900
2019/12/27 1,121 1,128 1,105 1,118 7,100
2019/12/26 1,130 1,140 1,130 1,140 1,200
2019/12/25 1,144 1,144 1,120 1,126 5,000
2019/12/24 1,146 1,150 1,138 1,140 3,700
2019/12/23 1,136 1,143 1,136 1,136 1,400
2019/12/20 1,140 1,140 1,134 1,134 4,600
2019/12/19 1,141 1,142 1,140 1,140 1,000
2019/12/18 1,141 1,141 1,135 1,141 1,800
2019/12/17 1,145 1,150 1,141 1,141 1,300
2019/12/16 1,146 1,146 1,142 1,142 800
2019/12/13 1,150 1,161 1,150 1,156 5,100
2019/12/12 1,146 1,147 1,145 1,145 600
2019/12/11 1,155 1,155 1,155 1,155 300
2019/12/10 1,145 1,155 1,145 1,155 400
2019/12/09 1,156 1,156 1,156 1,156 600
2019/12/06 1,150 1,150 1,136 1,136 400
2019/12/04 1,138 1,151 1,138 1,151 500
2019/12/03 1,140 1,140 1,138 1,138 200
2019/12/02 1,160 1,160 1,148 1,148 400
2019/11/29 1,150 1,153 1,142 1,142 1,600
2019/11/28 1,150 1,153 1,150 1,153 200
2019/11/27 1,151 1,157 1,150 1,157 1,100
2019/11/26 1,151 1,161 1,151 1,161 800
2019/11/25 1,155 1,161 1,155 1,161 700
2019/11/22 1,145 1,145 1,145 1,145 100
2019/11/21 1,150 1,150 1,150 1,150 100
2019/11/20 1,147 1,147 1,146 1,146 200
2019/11/19 1,151 1,151 1,151 1,151 100
2019/11/18 1,145 1,160 1,144 1,152 3,400
2019/11/15 1,144 1,144 1,144 1,144 100
2019/11/14 1,149 1,155 1,146 1,155 3,400
2019/11/13 1,149 1,149 1,149 1,149 100
2019/11/12 1,157 1,157 1,146 1,155 1,100
2019/11/11 1,150 1,159 1,150 1,150 900
2019/11/08 1,150 1,150 1,139 1,139 2,900
2019/11/07 1,170 1,170 1,161 1,161 500
2019/11/06 1,154 1,160 1,145 1,160 900
2019/11/05 1,130 1,150 1,130 1,150 1,700
2019/11/01 1,110 1,126 1,110 1,126 800
2019/10/31 1,135 1,152 1,119 1,120 2,700
2019/10/30 1,100 1,106 1,100 1,106 300
2019/10/29 1,110 1,111 1,104 1,104 700
2019/10/28 1,092 1,108 1,089 1,089 2,400
2019/10/25 1,100 1,100 1,087 1,092 1,200
2019/10/24 1,087 1,100 1,087 1,100 2,800
2019/10/23 1,120 1,120 1,087 1,087 2,300
2019/10/21 1,118 1,120 1,118 1,120 200
2019/10/18 1,118 1,128 1,118 1,128 400
2019/10/16 1,118 1,120 1,118 1,120 500
2019/10/15 1,105 1,105 1,105 1,105 200
2019/10/11 1,118 1,118 1,102 1,102 1,200
2019/10/10 1,117 1,117 1,117 1,117 100
2019/10/08 1,119 1,119 1,117 1,117 200
2019/10/04 1,125 1,125 1,120 1,120 300
2019/10/03 1,126 1,126 1,123 1,123 200
2019/10/02 1,132 1,132 1,132 1,132 100
2019/10/01 1,139 1,141 1,139 1,141 200
2019/09/30 1,137 1,144 1,137 1,144 300
2019/09/27 1,127 1,127 1,127 1,127 400
2019/09/26 1,123 1,125 1,123 1,125 200
2019/09/25 1,115 1,115 1,115 1,115 600
2019/09/24 1,105 1,107 1,105 1,105 900
2019/09/19 1,120 1,120 1,120 1,120 1,000
2019/09/18 1,121 1,121 1,120 1,120 200
2019/09/13 1,132 1,133 1,128 1,128 900
2019/09/12 1,133 1,133 1,133 1,133 100
2019/09/11 1,127 1,160 1,123 1,134 1,800
2019/09/10 1,115 1,121 1,115 1,121 400
2019/09/06 1,125 1,125 1,125 1,125 100
2019/09/03 1,128 1,128 1,128 1,128 100
2019/09/02 1,125 1,125 1,125 1,125 500
2019/08/30 1,117 1,117 1,117 1,117 100
2019/08/29 1,114 1,114 1,114 1,114 100
2019/08/27 1,130 1,130 1,111 1,111 900
2019/08/26 1,125 1,125 1,125 1,125 200
2019/08/23 1,121 1,121 1,117 1,117 900
2019/08/22 1,113 1,121 1,113 1,121 600
2019/08/20 1,140 1,143 1,125 1,143 1,200
2019/08/19 1,110 1,110 1,110 1,110 300
2019/08/16 1,121 1,121 1,121 1,121 100
2019/08/15 1,126 1,126 1,126 1,126 100
2019/08/14 1,146 1,147 1,102 1,121 1,000
2019/08/13 1,143 1,143 1,136 1,136 600
2019/08/09 1,132 1,143 1,128 1,143 700
2019/08/07 1,148 1,168 1,140 1,140 1,100
2019/08/06 1,170 1,170 1,144 1,154 1,400
2019/08/02 1,175 1,175 1,172 1,172 400
2019/08/01 1,175 1,175 1,175 1,175 200
2019/07/31 1,179 1,182 1,167 1,182 900
2019/07/30 1,170 1,176 1,168 1,172 1,000
2019/07/29 1,170 1,170 1,170 1,170 300
2019/07/26 1,179 1,185 1,169 1,185 500
2019/07/25 1,171 1,183 1,168 1,179 600
2019/07/24 1,161 1,179 1,161 1,179 700
2019/07/23 1,161 1,161 1,161 1,161 100
2019/07/22 1,163 1,165 1,163 1,163 400
2019/07/19 1,156 1,160 1,156 1,160 300
2019/07/18 1,167 1,167 1,158 1,158 700
2019/07/17 1,174 1,174 1,174 1,174 500
2019/07/16 1,165 1,177 1,165 1,177 600
2019/07/12 1,160 1,163 1,159 1,163 400
2019/07/11 1,180 1,180 1,170 1,174 900
2019/07/10 1,182 1,182 1,182 1,182 300
2019/07/09 1,180 1,195 1,180 1,182 900
2019/07/08 1,219 1,219 1,152 1,180 2,500
2019/07/05 1,211 1,212 1,211 1,212 400
2019/07/04 1,210 1,221 1,210 1,221 200
2019/07/03 1,211 1,211 1,211 1,211 300
2019/07/02 1,220 1,220 1,211 1,211 500
2019/07/01 1,211 1,213 1,211 1,212 400
2019/06/28 1,208 1,208 1,208 1,208 700
2019/06/27 1,233 1,237 1,218 1,218 1,200
2019/06/26 1,217 1,217 1,217 1,217 100
2019/06/24 1,211 1,211 1,211 1,211 100
2019/06/21 1,216 1,216 1,213 1,213 300
2019/06/20 1,219 1,219 1,219 1,219 100
2019/06/19 1,226 1,239 1,219 1,219 700
2019/06/18 1,218 1,218 1,215 1,215 300
2019/06/17 1,228 1,228 1,225 1,225 500
2019/06/14 1,218 1,218 1,218 1,218 1,000
2019/06/12 1,217 1,218 1,217 1,218 200
2019/06/11 1,208 1,212 1,208 1,212 200
2019/06/10 1,210 1,227 1,205 1,227 1,200
2019/06/07 1,204 1,217 1,203 1,205 1,300
2019/06/06 1,234 1,234 1,204 1,204 1,200
2019/06/05 1,224 1,251 1,224 1,240 600
2019/06/04 1,215 1,224 1,208 1,224 400
2019/06/03 1,214 1,232 1,205 1,212 700
2019/05/31 1,276 1,280 1,231 1,231 1,400
2019/05/30 1,283 1,285 1,276 1,276 1,100
2019/05/29 1,300 1,300 1,290 1,290 400
2019/05/28 1,315 1,315 1,305 1,305 200
2019/05/27 1,305 1,323 1,305 1,320 1,300
2019/05/24 1,286 1,317 1,282 1,305 3,000
2019/05/23 1,313 1,331 1,313 1,316 2,900
2019/05/22 1,333 1,338 1,309 1,319 1,200
2019/05/21 1,284 1,330 1,284 1,329 2,600
2019/05/20 1,298 1,298 1,267 1,295 2,100
2019/05/17 1,301 1,312 1,298 1,303 800
2019/05/16 1,322 1,330 1,289 1,301 800
2019/05/15 1,331 1,344 1,304 1,338 1,600
2019/05/14 1,300 1,347 1,276 1,331 3,800
2019/05/13 1,335 1,341 1,335 1,339 1,100
2019/05/10 1,322 1,368 1,322 1,351 5,800
2019/05/09 1,460 1,460 1,423 1,433 8,400
2019/05/08 1,402 1,453 1,402 1,441 2,300
2019/05/07 1,425 1,479 1,420 1,457 3,700
2019/04/26 1,396 1,422 1,383 1,422 1,300
2019/04/25 1,376 1,398 1,376 1,396 1,200
2019/04/24 1,402 1,403 1,390 1,400 800
2019/04/23 1,404 1,404 1,399 1,402 1,000
2019/04/22 1,369 1,416 1,369 1,402 2,700
2019/04/19 1,370 1,384 1,370 1,384 500
2019/04/18 1,375 1,376 1,370 1,371 800
2019/04/17 1,375 1,375 1,375 1,375 300
2019/04/16 1,362 1,363 1,362 1,363 200
2019/04/15 1,342 1,365 1,342 1,353 1,100
2019/04/12 1,360 1,360 1,351 1,352 500
2019/04/11 1,368 1,374 1,350 1,365 1,100
2019/04/10 1,370 1,384 1,369 1,384 500
2019/04/09 1,408 1,411 1,364 1,386 2,800
2019/04/08 1,410 1,424 1,410 1,423 400
2019/04/05 1,401 1,417 1,397 1,400 3,000
2019/04/04 1,424 1,427 1,423 1,427 800
2019/04/03 1,430 1,430 1,398 1,417 900
2019/04/02 1,362 1,428 1,362 1,425 3,900
2019/04/01 1,362 1,362 1,362 1,362 100
2019/03/29 1,379 1,379 1,362 1,362 300
2019/03/28 1,350 1,350 1,350 1,350 200
2019/03/27 1,420 1,420 1,373 1,373 1,700
2019/03/26 1,376 1,396 1,374 1,394 1,500
2019/03/25 1,415 1,424 1,372 1,376 5,600
2019/03/22 1,390 1,446 1,388 1,434 7,000
2019/03/20 1,331 1,397 1,325 1,393 5,900
2019/03/19 1,297 1,337 1,297 1,331 2,700
2019/03/18 1,299 1,299 1,293 1,298 600
2019/03/15 1,294 1,299 1,291 1,291 700
2019/03/14 1,299 1,306 1,299 1,306 800
2019/03/13 1,299 1,299 1,299 1,299 100
2019/03/12 1,288 1,307 1,288 1,300 1,000
2019/03/11 1,299 1,300 1,295 1,300 1,800
2019/03/08 1,281 1,291 1,274 1,291 3,100
2019/03/07 1,304 1,304 1,282 1,303 1,900
2019/03/05 1,294 1,300 1,291 1,291 500
2019/03/04 1,281 1,296 1,280 1,291 1,400
2019/03/01 1,272 1,283 1,265 1,271 2,000
2019/02/28 1,284 1,290 1,279 1,279 2,100
2019/02/27 1,284 1,299 1,284 1,299 1,600
2019/02/26 1,302 1,302 1,280 1,284 800
2019/02/25 1,283 1,305 1,281 1,305 1,300
2019/02/22 1,259 1,274 1,259 1,264 1,200
2019/02/21 1,265 1,282 1,258 1,259 1,700
2019/02/20 1,280 1,280 1,270 1,270 1,100
2019/02/19 1,305 1,305 1,281 1,282 3,100
2019/02/18 1,309 1,309 1,279 1,305 2,600
2019/02/15 1,294 1,328 1,294 1,310 3,000
2019/02/14 1,295 1,304 1,260 1,297 5,300
2019/02/13 1,300 1,329 1,290 1,307 5,000
2019/02/12 1,280 1,315 1,253 1,265 10,500
2019/02/08 1,367 1,379 1,273 1,289 19,900
2019/02/07 1,463 1,490 1,356 1,356 94,400
2019/02/06 1,463 1,463 1,463 1,463 4,600
2019/02/05 1,126 1,164 1,126 1,163 4,100
2019/02/04 1,101 1,116 1,101 1,115 1,400
2019/02/01 1,085 1,094 1,083 1,094 1,500
2019/01/31 1,108 1,108 1,083 1,083 400
2019/01/30 1,103 1,105 1,080 1,080 3,000
2019/01/29 1,118 1,124 1,113 1,119 3,000
2019/01/28 1,104 1,122 1,100 1,122 1,600
2019/01/25 1,076 1,096 1,076 1,096 2,800
2019/01/24 1,079 1,082 1,071 1,075 5,900
2019/01/23 1,085 1,102 1,076 1,102 1,700
2019/01/22 1,083 1,098 1,083 1,098 1,600
2019/01/21 1,059 1,073 1,059 1,073 500
2019/01/18 1,045 1,053 1,045 1,053 700
2019/01/17 1,045 1,047 1,032 1,032 900
2019/01/16 1,052 1,052 1,049 1,049 600
2019/01/15 1,044 1,049 1,040 1,049 800
2019/01/11 1,037 1,038 1,037 1,038 500
2019/01/10 1,042 1,042 1,035 1,035 200
2019/01/09 1,028 1,049 1,026 1,049 2,000
2019/01/08 1,012 1,028 1,005 1,028 900
2019/01/07 978 1,024 978 1,024 1,600
2019/01/04 977 977 977 977 700

このページの先頭へ