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
2020/12/30 1,416 1,458 1,410 1,458 4,200
2020/12/29 1,389 1,426 1,366 1,425 3,600
2020/12/28 1,384 1,390 1,366 1,377 5,800
2020/12/25 1,370 1,384 1,360 1,384 6,100
2020/12/24 1,393 1,394 1,366 1,370 5,100
2020/12/23 1,400 1,408 1,375 1,385 3,800
2020/12/22 1,438 1,448 1,360 1,380 23,100
2020/12/21 1,507 1,507 1,451 1,451 8,500
2020/12/18 1,496 1,507 1,476 1,507 5,200
2020/12/17 1,498 1,500 1,467 1,482 8,200
2020/12/16 1,431 1,482 1,421 1,480 14,300
2020/12/15 1,431 1,434 1,426 1,430 2,500
2020/12/14 1,419 1,445 1,419 1,440 4,100
2020/12/11 1,408 1,419 1,408 1,419 500
2020/12/10 1,423 1,439 1,408 1,420 3,000
2020/12/09 1,419 1,419 1,408 1,411 2,400
2020/12/08 1,437 1,437 1,403 1,413 4,900
2020/12/07 1,453 1,457 1,407 1,407 11,200
2020/12/04 1,439 1,452 1,436 1,441 3,700
2020/12/03 1,459 1,466 1,449 1,449 8,800
2020/12/02 1,438 1,452 1,438 1,452 3,500
2020/12/01 1,440 1,452 1,430 1,443 9,000
2020/11/30 1,455 1,455 1,422 1,422 7,000
2020/11/27 1,450 1,458 1,423 1,435 10,600
2020/11/26 1,448 1,460 1,432 1,453 9,800
2020/11/25 1,463 1,469 1,414 1,418 18,400
2020/11/24 1,499 1,499 1,463 1,463 11,000
2020/11/20 1,461 1,496 1,451 1,496 6,000
2020/11/19 1,465 1,490 1,449 1,466 17,800
2020/11/18 1,426 1,475 1,413 1,464 10,000
2020/11/17 1,450 1,458 1,407 1,429 14,600
2020/11/16 1,487 1,515 1,451 1,458 17,200
2020/11/13 1,423 1,500 1,421 1,457 54,200
2020/11/12 1,395 1,416 1,390 1,416 13,400
2020/11/11 1,418 1,418 1,389 1,390 13,500
2020/11/10 1,411 1,420 1,390 1,410 23,700
2020/11/09 1,443 1,443 1,394 1,420 39,000
2020/11/06 1,513 1,513 1,388 1,449 59,400
2020/11/05 1,530 1,550 1,415 1,461 62,200
2020/11/04 1,479 1,548 1,479 1,520 36,400
2020/11/02 1,450 1,485 1,412 1,479 59,100
2020/10/30 1,455 1,538 1,353 1,435 229,100
2020/10/29 1,291 1,293 1,250 1,275 8,900
2020/10/28 1,265 1,289 1,265 1,279 3,900
2020/10/27 1,288 1,288 1,265 1,280 9,200
2020/10/26 1,317 1,323 1,289 1,289 2,600
2020/10/23 1,307 1,312 1,301 1,305 5,200
2020/10/22 1,313 1,315 1,301 1,310 2,700
2020/10/21 1,326 1,332 1,308 1,318 3,500
2020/10/20 1,318 1,345 1,309 1,325 10,700
2020/10/19 1,309 1,350 1,309 1,348 7,900
2020/10/16 1,295 1,333 1,295 1,316 11,600
2020/10/15 1,275 1,311 1,275 1,295 10,000
2020/10/14 1,258 1,280 1,258 1,277 5,400
2020/10/13 1,260 1,272 1,260 1,266 3,000
2020/10/12 1,265 1,270 1,255 1,257 6,600
2020/10/09 1,266 1,267 1,248 1,262 7,100
2020/10/08 1,263 1,279 1,263 1,270 2,600
2020/10/07 1,258 1,268 1,257 1,264 1,500
2020/10/06 1,248 1,265 1,243 1,265 3,300
2020/10/05 1,230 1,258 1,227 1,240 7,700
2020/10/02 1,306 1,306 1,159 1,209 22,000
2020/09/30 1,307 1,327 1,256 1,290 6,800
2020/09/29 1,304 1,312 1,302 1,305 1,500
2020/09/28 1,313 1,314 1,300 1,302 4,000
2020/09/25 1,305 1,322 1,305 1,309 2,200
2020/09/24 1,305 1,324 1,296 1,296 3,500
2020/09/23 1,331 1,332 1,300 1,305 9,900
2020/09/18 1,315 1,329 1,315 1,329 1,400
2020/09/17 1,314 1,329 1,314 1,323 3,800
2020/09/16 1,330 1,330 1,310 1,310 3,900
2020/09/15 1,335 1,335 1,313 1,329 3,400
2020/09/14 1,318 1,337 1,305 1,335 3,400
2020/09/11 1,313 1,318 1,313 1,318 600
2020/09/10 1,300 1,315 1,300 1,314 3,100
2020/09/09 1,304 1,326 1,294 1,318 5,300
2020/09/08 1,316 1,330 1,316 1,329 1,300
2020/09/07 1,340 1,340 1,306 1,326 5,200
2020/09/04 1,314 1,338 1,313 1,329 7,000
2020/09/03 1,295 1,343 1,295 1,343 11,000
2020/09/02 1,307 1,308 1,285 1,292 7,700
2020/09/01 1,300 1,310 1,300 1,310 1,400
2020/08/31 1,315 1,315 1,297 1,303 2,600
2020/08/28 1,316 1,334 1,281 1,296 8,800
2020/08/27 1,326 1,344 1,304 1,315 7,500
2020/08/26 1,292 1,326 1,292 1,326 6,700
2020/08/25 1,300 1,314 1,291 1,291 7,500
2020/08/24 1,264 1,304 1,264 1,296 11,100
2020/08/21 1,263 1,272 1,259 1,269 4,700
2020/08/20 1,268 1,280 1,267 1,267 3,900
2020/08/19 1,274 1,291 1,274 1,275 9,600
2020/08/18 1,285 1,297 1,282 1,297 4,000
2020/08/17 1,311 1,311 1,291 1,291 10,600
2020/08/14 1,332 1,334 1,313 1,323 7,500
2020/08/13 1,346 1,349 1,323 1,329 8,500
2020/08/12 1,350 1,350 1,319 1,334 9,100
2020/08/11 1,333 1,363 1,321 1,337 6,600
2020/08/07 1,361 1,367 1,311 1,326 24,600
2020/08/06 1,471 1,472 1,350 1,361 133,700
2020/08/05 1,300 1,347 1,262 1,335 42,200
2020/08/04 1,243 1,264 1,234 1,256 8,900
2020/08/03 1,200 1,247 1,197 1,212 10,000
2020/07/31 1,235 1,237 1,164 1,195 21,200
2020/07/30 1,235 1,250 1,225 1,248 6,700
2020/07/29 1,229 1,237 1,217 1,225 9,000
2020/07/28 1,273 1,273 1,236 1,239 7,700
2020/07/27 1,251 1,283 1,245 1,270 5,900
2020/07/22 1,273 1,277 1,260 1,263 8,000
2020/07/21 1,295 1,300 1,260 1,274 9,700
2020/07/20 1,264 1,300 1,264 1,293 5,300
2020/07/17 1,288 1,294 1,250 1,267 13,300
2020/07/16 1,309 1,309 1,285 1,289 9,000
2020/07/15 1,289 1,313 1,285 1,304 9,800
2020/07/14 1,341 1,344 1,259 1,281 19,700
2020/07/13 1,327 1,348 1,303 1,311 22,500
2020/07/10 1,388 1,399 1,333 1,333 37,100
2020/07/09 1,330 1,448 1,330 1,388 145,500
2020/07/08 1,284 1,539 1,250 1,300 602,900
2020/07/07 1,236 1,250 1,217 1,239 6,000
2020/07/06 1,180 1,256 1,180 1,239 10,700
2020/07/03 1,222 1,223 1,168 1,186 7,200
2020/07/02 1,231 1,250 1,166 1,192 15,600
2020/07/01 1,214 1,234 1,187 1,213 16,800
2020/06/30 1,259 1,259 1,204 1,223 8,900
2020/06/29 1,280 1,280 1,216 1,234 14,400
2020/06/26 1,290 1,290 1,262 1,280 13,400
2020/06/25 1,281 1,330 1,266 1,280 10,600
2020/06/24 1,296 1,321 1,291 1,305 6,900
2020/06/23 1,342 1,342 1,280 1,305 12,500
2020/06/22 1,320 1,345 1,312 1,312 7,500
2020/06/19 1,312 1,316 1,280 1,312 10,400
2020/06/18 1,311 1,324 1,280 1,307 11,600
2020/06/17 1,309 1,333 1,299 1,308 7,600
2020/06/16 1,282 1,342 1,280 1,309 16,600
2020/06/15 1,330 1,345 1,241 1,258 24,400
2020/06/12 1,255 1,340 1,255 1,326 22,300
2020/06/11 1,411 1,415 1,345 1,358 29,700
2020/06/10 1,430 1,446 1,409 1,421 18,900
2020/06/09 1,463 1,477 1,429 1,452 12,800
2020/06/08 1,499 1,516 1,434 1,476 13,500
2020/06/05 1,473 1,515 1,463 1,500 19,700
2020/06/04 1,515 1,530 1,430 1,474 54,300
2020/06/03 1,562 1,582 1,509 1,523 49,900
2020/06/02 1,551 1,561 1,525 1,560 36,800
2020/06/01 1,555 1,594 1,526 1,551 57,000
2020/05/29 1,458 1,570 1,458 1,520 96,800
2020/05/28 1,508 1,571 1,422 1,458 74,700
2020/05/27 1,385 1,577 1,385 1,480 99,500
2020/05/26 1,356 1,448 1,331 1,385 53,800
2020/05/25 1,360 1,384 1,321 1,356 35,000
2020/05/22 1,326 1,368 1,317 1,321 13,000
2020/05/21 1,328 1,360 1,315 1,346 14,200
2020/05/20 1,341 1,357 1,300 1,318 15,500
2020/05/19 1,362 1,362 1,296 1,341 16,400
2020/05/18 1,290 1,373 1,253 1,302 37,800
2020/05/15 1,375 1,392 1,276 1,330 37,300
2020/05/14 1,431 1,439 1,355 1,369 29,300
2020/05/13 1,410 1,470 1,372 1,435 31,700
2020/05/12 1,438 1,448 1,400 1,410 17,000
2020/05/11 1,470 1,491 1,380 1,434 45,600
2020/05/08 1,362 1,440 1,354 1,414 43,200
2020/05/07 1,357 1,394 1,329 1,361 16,600
2020/05/01 1,385 1,395 1,309 1,357 37,300
2020/04/30 1,395 1,434 1,379 1,415 35,000
2020/04/28 1,415 1,415 1,360 1,380 25,700
2020/04/27 1,413 1,430 1,360 1,403 43,700
2020/04/24 1,470 1,505 1,405 1,424 46,300
2020/04/23 1,435 1,502 1,419 1,457 44,800
2020/04/22 1,436 1,625 1,423 1,463 235,000
2020/04/21 1,551 1,551 1,366 1,414 107,100
2020/04/20 1,856 1,898 1,526 1,537 497,900
2020/04/17 1,696 1,696 1,575 1,696 188,000
2020/04/16 1,203 1,396 1,182 1,396 160,300
2020/04/15 1,126 1,140 1,080 1,096 23,800
2020/04/14 1,185 1,199 1,121 1,130 34,800
2020/04/13 1,161 1,245 1,161 1,168 71,300
2020/04/10 1,114 1,286 1,101 1,180 93,500
2020/04/09 1,082 1,111 1,078 1,088 12,800
2020/04/08 1,080 1,109 1,030 1,090 11,900
2020/04/07 1,121 1,138 1,067 1,067 21,300
2020/04/06 1,085 1,181 1,046 1,119 55,800
2020/04/03 1,126 1,183 1,010 1,030 76,800
2020/04/02 1,039 1,165 1,037 1,096 37,700
2020/04/01 1,115 1,188 1,060 1,068 38,500
2020/03/31 1,143 1,162 1,092 1,128 85,900
2020/03/30 1,240 1,358 1,130 1,201 256,700
2020/03/27 1,200 1,360 1,150 1,360 284,400
2020/03/26 895 1,060 885 1,060 74,500
2020/03/25 914 945 906 910 36,600
2020/03/24 912 925 882 887 36,200
2020/03/23 864 898 830 898 35,100
2020/03/19 921 953 864 870 33,500
2020/03/18 961 1,000 914 914 32,700
2020/03/17 900 972 880 946 38,600
2020/03/16 930 1,031 916 930 71,600
2020/03/13 925 995 891 915 66,400
2020/03/12 1,068 1,127 1,022 1,035 51,500
2020/03/11 1,145 1,190 1,121 1,158 60,300
2020/03/10 1,150 1,190 997 1,101 97,500
2020/03/09 1,365 1,365 1,110 1,134 127,700
2020/03/06 1,459 1,552 1,380 1,380 116,300
2020/03/05 1,565 1,663 1,520 1,528 190,900
2020/03/04 1,413 1,696 1,355 1,680 432,500
2020/03/03 1,504 1,546 1,380 1,412 86,500
2020/03/02 1,391 1,492 1,391 1,414 89,100
2020/02/28 1,627 1,627 1,371 1,384 135,500
2020/02/27 1,703 1,877 1,652 1,652 237,400
2020/02/26 1,960 2,000 1,706 1,721 269,800
2020/02/25 2,182 2,442 2,004 2,019 519,100
2020/02/21 2,323 2,546 2,064 2,132 1,275,900
2020/02/20 2,393 2,418 2,143 2,143 1,222,500
2020/02/19 2,889 2,890 2,577 2,645 2,365,300
2020/02/18 1,900 2,390 1,615 2,390 1,890,500
2020/02/17 1,696 1,990 1,568 1,990 610,800
2020/02/14 1,556 1,727 1,446 1,590 620,300
2020/02/13 1,400 1,512 1,367 1,432 178,400
2020/02/12 1,500 1,586 1,471 1,480 194,700
2020/02/10 1,540 1,692 1,461 1,540 535,000
2020/02/07 1,539 1,610 1,461 1,480 311,700
2020/02/06 1,621 1,945 1,568 1,619 1,741,900
2020/02/05 1,623 1,759 1,485 1,545 647,800
2020/02/04 2,513 2,850 1,863 1,863 1,260,300
2020/02/03 2,203 2,363 2,005 2,363 556,300
2020/01/31 2,088 2,165 1,605 1,963 934,200
2020/01/30 1,765 1,765 1,765 1,765 93,000
2020/01/29 1,167 1,465 1,165 1,465 246,100
2020/01/28 1,102 1,170 1,094 1,165 12,400
2020/01/27 1,105 1,107 1,094 1,102 2,900
2020/01/24 1,104 1,108 1,100 1,108 900
2020/01/23 1,120 1,120 1,109 1,109 1,700
2020/01/22 1,092 1,128 1,092 1,114 6,800
2020/01/21 1,108 1,110 1,083 1,084 4,400
2020/01/20 1,121 1,121 1,101 1,101 5,400
2020/01/17 1,121 1,121 1,118 1,118 300
2020/01/16 1,115 1,115 1,113 1,113 1,300
2020/01/15 1,117 1,117 1,111 1,111 4,200
2020/01/14 1,117 1,122 1,111 1,111 2,500
2020/01/10 1,122 1,122 1,122 1,122 200
2020/01/09 1,120 1,121 1,112 1,113 2,600
2020/01/08 1,115 1,120 1,110 1,115 2,200
2020/01/07 1,129 1,129 1,113 1,113 1,400
2020/01/06 1,124 1,125 1,120 1,125 1,600

このページの先頭へ