2,526円
スガイ化学工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/06/30 | 2,101.0 | 2,143.0 | 2,101.0 | 2,143.0 | 2,143.0 | 1,300 |
| 2025/06/27 | 2,122.0 | 2,122.0 | 2,101.0 | 2,101.0 | 2,101.0 | 300 |
| 2025/06/26 | 2,122.0 | 2,122.0 | 2,122.0 | 2,122.0 | 2,122.0 | 100 |
| 2025/06/25 | 2,101.0 | 2,101.0 | 2,101.0 | 2,101.0 | 2,101.0 | 300 |
| 2025/06/20 | 2,101.0 | 2,101.0 | 2,101.0 | 2,101.0 | 2,101.0 | 200 |
| 2025/06/19 | 2,101.0 | 2,101.0 | 2,101.0 | 2,101.0 | 2,101.0 | 100 |
| 2025/06/18 | 2,101.0 | 2,101.0 | 2,101.0 | 2,101.0 | 2,101.0 | 400 |
| 2025/06/17 | 2,101.0 | 2,101.0 | 2,101.0 | 2,101.0 | 2,101.0 | 400 |
| 2025/06/13 | 2,101.0 | 2,101.0 | 2,101.0 | 2,101.0 | 2,101.0 | 200 |
| 2025/06/12 | 2,102.0 | 2,102.0 | 2,102.0 | 2,102.0 | 2,102.0 | 100 |
| 2025/06/11 | 2,104.0 | 2,104.0 | 2,102.0 | 2,102.0 | 2,102.0 | 400 |
| 2025/06/10 | 2,101.0 | 2,110.0 | 2,101.0 | 2,101.0 | 2,101.0 | 900 |
| 2025/06/09 | 2,101.0 | 2,110.0 | 2,101.0 | 2,110.0 | 2,110.0 | 500 |
| 2025/06/05 | 2,110.0 | 2,111.0 | 2,110.0 | 2,111.0 | 2,111.0 | 200 |
| 2025/06/04 | 2,112.0 | 2,112.0 | 2,110.0 | 2,110.0 | 2,110.0 | 400 |
| 2025/06/03 | 2,127.0 | 2,127.0 | 2,109.0 | 2,112.0 | 2,112.0 | 300 |
| 2025/06/02 | 2,162.0 | 2,162.0 | 2,100.0 | 2,150.0 | 2,150.0 | 700 |
| 2025/05/30 | 2,120.0 | 2,162.0 | 2,120.0 | 2,162.0 | 2,162.0 | 300 |
| 2025/05/29 | 2,100.0 | 2,100.0 | 2,100.0 | 2,100.0 | 2,100.0 | 300 |
| 2025/05/28 | 2,105.0 | 2,105.0 | 2,105.0 | 2,105.0 | 2,105.0 | 20,000 |
おすすめ条件でスクリーニングされた銘柄を見る
スガイ化学工業の取引履歴を振り返りませんか？
スガイ化学工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
