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
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
2023/05/16 2,160 2,160 2,152 2,152 300
2023/05/15 2,160 2,160 2,130 2,150 1,700
2023/05/12 2,201 2,207 2,058 2,180 8,700
2023/05/11 2,351 2,351 2,338 2,351 1,300
2023/05/10 2,322 2,377 2,322 2,350 1,300
2023/05/09 2,336 2,353 2,320 2,320 1,300
2023/05/08 2,344 2,398 2,312 2,336 3,300
2023/05/02 2,431 2,450 2,312 2,343 18,200
2023/05/01 2,224 2,224 2,210 2,210 200
2023/04/28 2,200 2,224 2,200 2,200 500
2023/04/27 2,201 2,225 2,201 2,205 600
2023/04/26 2,201 2,229 2,200 2,229 1,900
2023/04/25 2,223 2,223 2,200 2,202 1,500
2023/04/24 2,225 2,225 2,225 2,225 100
2023/04/21 2,204 2,208 2,200 2,200 900
2023/04/20 2,203 2,214 2,203 2,204 800
2023/04/19 2,204 2,215 2,201 2,201 800
2023/04/18 2,220 2,223 2,194 2,216 2,400
2023/04/17 2,218 2,218 2,201 2,201 700
2023/04/14 2,200 2,218 2,200 2,218 700
2023/04/13 2,200 2,238 2,200 2,200 600
2023/04/12 2,224 2,239 2,200 2,212 3,200
2023/04/11 2,224 2,231 2,224 2,231 200
2023/04/07 2,331 2,331 2,270 2,270 1,200
2023/04/05 2,288 2,288 2,284 2,284 2,100
2023/04/04 2,303 2,304 2,251 2,288 1,100
2023/04/03 2,269 2,304 2,269 2,300 1,300
2023/03/31 2,310 2,310 2,260 2,269 27,500
2023/03/30 2,185 2,279 2,150 2,279 64,100
2023/03/29 2,282 2,282 2,253 2,253 36,200
2023/03/28 2,290 2,310 2,250 2,295 38,700
2023/03/27 2,299 2,305 2,240 2,300 40,200
2023/03/24 2,200 2,269 2,198 2,269 1,300
2023/03/23 2,176 2,245 2,176 2,200 2,000
2023/03/22 2,170 2,480 2,089 2,174 8,600
2023/03/20 2,100 2,177 2,100 2,169 1,700
2023/03/17 2,095 2,108 2,090 2,100 2,200
2023/03/16 2,071 2,099 2,071 2,097 600
2023/03/15 2,080 2,088 2,080 2,088 300
2023/03/14 2,069 2,080 2,068 2,080 2,100
2023/03/13 2,070 2,084 2,068 2,083 900
2023/03/10 2,080 2,099 2,075 2,099 1,000
2023/03/09 2,077 2,084 2,077 2,083 400
2023/03/03 2,068 2,088 2,068 2,084 1,700
2023/03/02 2,065 2,095 2,046 2,068 2,000
2023/03/01 2,070 2,079 2,059 2,079 2,500
2023/02/28 2,067 2,068 2,043 2,068 900
2023/02/27 2,069 2,069 2,054 2,062 900
2023/02/24 2,060 2,069 2,060 2,069 700
2023/02/22 2,053 2,060 2,053 2,060 900
2023/02/20 2,055 2,070 2,052 2,052 1,100
2023/02/17 2,064 2,070 2,030 2,060 2,700
2023/02/16 2,056 2,070 2,056 2,064 2,200
2023/02/15 2,056 2,068 2,056 2,056 1,300
2023/02/14 2,055 2,060 2,048 2,060 700
2023/02/13 2,052 2,068 2,048 2,055 1,800
2023/02/10 2,062 2,065 2,054 2,057 1,600
2023/02/09 2,040 2,062 2,040 2,062 2,800
2023/02/08 2,078 2,078 2,050 2,050 5,600
2023/02/07 1,969 2,090 1,969 2,078 5,400
2023/02/06 1,948 1,989 1,931 1,985 10,500
2023/02/03 1,920 1,930 1,909 1,930 1,500
2023/01/31 1,930 1,930 1,924 1,924 300
2023/01/30 1,930 1,930 1,930 1,930 400
2023/01/27 1,899 1,905 1,899 1,903 1,600
2023/01/26 1,899 1,899 1,875 1,875 400
2023/01/25 1,899 1,899 1,899 1,899 200
2023/01/24 1,890 1,890 1,890 1,890 900
2023/01/23 1,875 1,880 1,875 1,880 500
2023/01/18 1,896 1,898 1,896 1,898 300
2023/01/17 1,898 1,898 1,898 1,898 100
2023/01/16 1,880 1,880 1,868 1,880 900
2023/01/13 1,853 1,875 1,853 1,875 500
2023/01/11 1,886 1,890 1,885 1,885 1,000
2023/01/10 1,888 1,888 1,888 1,888 200
2023/01/05 1,888 1,890 1,880 1,890 600
2023/01/04 1,889 1,889 1,880 1,886 8,900

このページの先頭へ