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
2026/03/11 2,309 2,409 2,309 2,409 500
2026/03/10 2,359 2,359 2,359 2,359 1,600
2026/03/09 2,284 2,335 2,265 2,335 3,000
2026/03/06 2,256 2,334 2,255 2,334 7,700
2026/03/05 2,250 2,290 2,250 2,256 300
2026/03/04 2,370 2,370 2,224 2,235 4,600
2026/03/03 2,370 2,370 2,370 2,370 1,300
2026/03/02 2,398 2,431 2,331 2,381 3,400
2026/02/27 2,378 2,380 2,360 2,360 700
2026/02/26 2,341 2,344 2,332 2,344 900
2026/02/25 2,331 2,364 2,331 2,364 400
2026/02/24 2,360 2,360 2,331 2,331 1,700
2026/02/20 2,360 2,360 2,360 2,360 200
2026/02/19 2,359 2,361 2,359 2,360 400
2026/02/18 2,365 2,365 2,352 2,355 600
2026/02/17 2,373 2,388 2,365 2,365 800
2026/02/16 2,423 2,423 2,361 2,419 500
2026/02/13 2,401 2,420 2,401 2,420 700
2026/02/12 2,370 2,416 2,366 2,415 1,100
2026/02/10 2,399 2,417 2,355 2,374 1,200
2026/02/09 2,400 2,441 2,350 2,399 3,100
2026/02/06 2,499 2,500 2,499 2,500 800
2026/02/05 2,454 2,454 2,454 2,454 200
2026/02/04 2,453 2,500 2,453 2,499 800
2026/02/03 2,464 2,498 2,452 2,452 900
2026/02/02 2,426 2,441 2,415 2,435 5,400
2026/01/30 2,400 2,432 2,400 2,426 900
2026/01/29 2,450 2,450 2,400 2,448 1,400
2026/01/28 2,427 2,427 2,400 2,400 3,900
2026/01/27 2,451 2,451 2,425 2,427 1,200
2026/01/26 2,473 2,473 2,450 2,451 1,600
2026/01/23 2,519 2,519 2,452 2,473 600
2026/01/22 2,501 2,512 2,450 2,510 5,500
2026/01/21 2,556 2,589 2,500 2,501 14,400
2026/01/20 2,515 2,752 2,513 2,656 34,900
2026/01/19 2,339 2,460 2,339 2,430 11,800
2026/01/16 2,295 2,300 2,295 2,300 500
2026/01/15 2,344 2,344 2,295 2,300 1,000
2026/01/14 2,300 2,300 2,294 2,294 800
2026/01/13 2,398 2,398 2,300 2,300 3,200
2026/01/09 2,231 2,250 2,231 2,248 600
2026/01/08 2,245 2,245 2,230 2,230 400
2026/01/07 2,250 2,267 2,236 2,267 600
2026/01/06 2,250 2,250 2,230 2,249 300
2026/01/05 2,256 2,257 2,240 2,240 1,400

このページの先頭へ