4120 スガイ化学工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-22---2,507-2,507
2024-07-192,5072,5072,5072,5071002,507
2024-07-182,5032,5062,5032,5063002,506
2024-07-172,5012,5012,5012,5013002,501
2024-07-162,5362,5362,5362,5362002,536
2024-07-122,5362,5362,5362,5361002,536
2024-07-112,5352,5362,5032,5366002,536
2024-07-102,5352,5352,5352,5351002,535
2024-07-092,5452,5452,4992,5352,7002,535
2024-07-082,5412,6162,5412,5615002,561
2024-07-052,5362,5362,5312,5313002,531
2024-07-042,6002,6002,5262,5367002,536
2024-07-032,6722,6722,6002,6005,3002,600
2024-07-022,6882,6882,6842,6842002,684
2024-07-012,6052,6052,6052,6051002,605
2024-06-282,5552,5552,5552,5552,0002,555
2024-06-272,5552,5552,5552,5551002,555
2024-06-262,5552,5552,5552,5551002,555
2024-06-252,5352,5352,5352,5352002,535
2024-06-242,5352,5352,5352,5352002,535
2024-06-212,5352,5352,5352,5353002,535
2024-06-202,5352,5352,5352,5353002,535
2024-06-192,5352,5352,5352,5351002,535
2024-06-182,5352,5352,5352,5352002,535
2024-06-172,5132,5132,5132,5137002,513
2024-06-142,5132,5132,5132,5131002,513
2024-06-132,5572,5572,5572,5571002,557
2024-06-12---2,559-2,559
2024-06-112,5572,5592,5572,5592002,559
2024-06-102,5632,5742,5632,5742002,574
2024-06-07---2,567-2,567
2024-06-06---2,567-2,567
2024-06-052,5672,5672,5672,5674,0002,567
2024-06-042,5102,5672,5102,5671,5002,567
2024-06-03---2,554-2,554
2024-05-312,5602,5602,5022,5541,9002,554
2024-05-302,5102,5102,5102,5101,2002,510
2024-05-292,5692,5692,5192,5314002,531
2024-05-28---2,619-2,619
2024-05-272,5752,6192,5752,6191,0002,619
2024-05-242,5002,5712,5002,5714002,571
2024-05-232,5052,5052,5002,5007002,500
2024-05-222,5502,5502,5002,5211,7002,521
2024-05-21---2,600-2,600
2024-05-202,6962,6962,6002,6001,0002,600
2024-05-172,6552,7002,6552,7001,2002,700
2024-05-16---2,695-2,695
2024-05-152,6842,6952,6552,6959002,695
2024-05-142,6822,6992,6822,6992002,699
2024-05-132,6822,6982,6822,6829002,682
2024-05-102,6892,7492,6502,7001,4002,700
2024-05-092,7052,7052,6502,7002,9002,700
2024-05-082,7022,7052,7022,7051,5002,705
2024-05-072,7052,7092,7052,7096002,709
2024-05-022,7702,7702,7552,7555002,755
2024-05-012,7552,7892,7472,7791,8002,779
2024-04-302,7952,7952,7852,7852,1002,785
2024-04-262,7952,7952,7452,7459002,745
2024-04-25---2,745-2,745
2024-04-24---2,745-2,745
2024-04-23---2,745-2,745
2024-04-222,8502,8502,7382,7452,7002,745
2024-04-192,9002,9002,8502,8502,5002,850
2024-04-18---2,903-2,903
2024-04-172,9022,9042,9022,9032,0002,903
2024-04-162,9592,9592,9252,9256002,925
2024-04-152,9602,9602,9602,9601002,960
2024-04-122,9992,9992,9992,9991002,999
2024-04-112,9992,9992,9502,9502002,950
2024-04-103,0003,0002,9992,9992002,999
2024-04-093,0103,0103,0003,0003003,000
2024-04-08---3,010-3,010
2024-04-053,0103,0103,0103,0101003,010
2024-04-043,0103,0103,0103,0102003,010
2024-04-033,0103,0103,0103,0101003,010
2024-04-023,0953,0952,9913,0103003,010
2024-04-013,0353,0953,0353,0953003,095
2024-03-292,9503,0202,9503,0206003,020
2024-03-282,9852,9852,9502,95024,2002,950
2024-03-272,9653,0402,9653,04010,6003,040
2024-03-263,0303,0903,0303,03546,4003,035
2024-03-252,9003,1002,9003,10050,3003,100
2024-03-222,9012,9382,9002,9011,8002,901
2024-03-212,9382,9382,9382,9382002,938
2024-03-192,9882,9912,9382,9387002,938
2024-03-182,9332,9882,9012,9889002,988
2024-03-152,9342,9342,9342,9342002,934
2024-03-143,0503,0502,9342,9341,4002,934
2024-03-132,9793,0502,9743,0501,2003,050
2024-03-122,9012,9792,9002,9791,9002,979
2024-03-113,0053,0052,9002,9016,9002,901
2024-03-083,0303,0303,0303,0306003,030
2024-03-073,1403,1403,0303,0653,1003,065
2024-03-063,0503,1003,0403,04510,2003,045
2024-03-052,7503,0502,7303,0507,6003,050
2024-03-042,6622,7002,6622,7002,8002,700
2024-03-012,6572,6602,6572,6609002,660
2024-02-292,6512,6552,6512,6559002,655
2024-02-282,6402,6482,6402,6483002,648
2024-02-272,6402,6402,6402,6403002,640
2024-02-262,6362,6402,6112,6409002,640
2024-02-222,5832,6052,5832,6007002,600
2024-02-212,6352,6352,5612,6336002,633
2024-02-20---2,605-2,605
2024-02-192,5942,6102,5942,6051,9002,605
2024-02-162,5402,5482,5222,5488002,548
2024-02-152,5112,5482,5112,5306002,530
2024-02-142,4932,5352,4932,5093002,509
2024-02-132,5022,5232,4902,5235,2002,523
2024-02-092,4982,5222,4982,5222002,522
2024-02-082,5202,5282,5002,5009002,500
2024-02-072,6042,6132,5002,5018,1002,501
2024-02-062,5742,5982,5432,5983,0002,598
2024-02-052,5252,5902,5252,5741,4002,574
2024-02-022,5152,5462,5002,5448,2002,544
2024-02-012,5042,5172,5042,5164002,516
2024-01-312,5132,5142,5132,5142002,514
2024-01-302,4962,4962,4902,4907002,490
2024-01-292,5462,5462,5462,5465002,546
2024-01-262,5462,5462,5462,5461002,546
2024-01-25---2,547-2,547
2024-01-242,4992,5492,4992,5478002,547
2024-01-232,5002,5002,5002,5001,7002,500
2024-01-222,4902,5502,4502,5006,8002,500
2024-01-19---2,490-2,490
2024-01-182,4902,4902,4902,4901002,490
2024-01-172,4672,4902,4662,4902,4002,490
2024-01-16---2,487-2,487
2024-01-152,4852,4872,4802,4877002,487
2024-01-122,4802,4802,4802,4802002,480
2024-01-112,5032,5142,4802,4805002,480
2024-01-102,4902,5042,4902,5035002,503
2024-01-092,4582,4582,4582,4582002,458
2024-01-052,5212,5212,4712,4715002,471
2024-01-042,5462,5462,5052,5304,6002,530

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