4120 スガイ化学工業(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-012,3822,3822,3182,3205002,320
2025-03-312,2802,5702,2042,3958,6002,395
2025-03-282,1932,1932,1932,19358,4002,193
2025-03-272,2632,2632,2622,26350,9002,263
2025-03-262,2622,2642,2612,26347,4002,263
2025-03-252,2252,2462,2252,2284002,228
2025-03-242,2222,2612,2222,2225002,222
2025-03-212,2252,2252,2252,2254002,225
2025-03-192,2562,2652,2002,2301,2002,230
2025-03-182,2222,2802,2222,2808002,280
2025-03-172,2132,2132,2132,2131002,213
2025-03-14---2,263-2,263
2025-03-13---2,263-2,263
2025-03-12---2,263-2,263
2025-03-11---2,263-2,263
2025-03-102,2622,2632,2622,2636,2002,263
2025-03-072,2732,2732,2732,2732002,273
2025-03-062,2732,2732,2732,2737002,273
2025-03-052,2762,2762,2762,2762002,276
2025-03-042,2762,2762,2762,2762002,276
2025-03-032,2862,2862,2762,2768002,276
2025-02-282,2422,2862,1862,2861,0002,286
2025-02-272,2862,2862,2322,2421,3002,242
2025-02-262,2332,2402,2332,2403002,240
2025-02-252,2762,2762,2312,2315002,231
2025-02-212,2782,2782,2742,2769002,276
2025-02-202,2852,2852,2782,2783002,278
2025-02-192,2722,2902,2722,28519,1002,285
2025-02-182,2772,2772,2722,2728002,272
2025-02-172,2742,2772,2702,27713,0002,277
2025-02-142,2222,2222,2222,2222002,222
2025-02-132,2232,2232,2222,2222002,222
2025-02-122,2672,2672,2232,2237002,223
2025-02-102,2082,2802,2082,2773,7002,277
2025-02-072,1692,2072,1692,2074002,207
2025-02-062,1802,1802,1612,1612002,161
2025-02-052,1912,1912,1542,1542002,154
2025-02-042,1982,2012,1512,2011,0002,201
2025-02-03---2,248-2,248
2025-01-312,2482,2482,2482,2481002,248
2025-01-30---2,243-2,243
2025-01-29---2,243-2,243
2025-01-282,2432,2432,2432,24315,6002,243
2025-01-272,2502,2502,2432,2433002,243
2025-01-242,1502,1502,1502,1501002,150
2025-01-232,1582,1582,1012,1014002,101
2025-01-222,2852,2852,2002,2005002,200
2025-01-21---2,265-2,265
2025-01-20---2,265-2,265
2025-01-172,2982,2982,2652,2655002,265
2025-01-16---2,275-2,275
2025-01-15---2,275-2,275
2025-01-142,2752,2752,2752,2752002,275
2025-01-10---2,287-2,287
2025-01-09---2,287-2,287
2025-01-082,2872,2872,2872,2873002,287
2025-01-07---2,295-2,295
2025-01-062,2992,2992,2952,2954002,295

分割・併合履歴 : [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株