スガイ化学工業
4120スタンダード/化学/SUGAI CHEMICAL INDUSTRY CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,309.0 | 2,349.0 | 2,309.0 | 2,339.0 | -20.0 | -0.85% | 800 |
| 2026-03-12 | 2,359.0 | 2,409.0 | 2,359.0 | 2,359.0 | -50.0 | -2.08% | 900 |
| 2026-03-11 | 2,309.0 | 2,409.0 | 2,309.0 | 2,409.0 | +50.0 | +2.12% | 500 |
| 2026-03-10 | 2,359.0 | 2,359.0 | 2,359.0 | 2,359.0 | +24.0 | +1.03% | 1,600 |
| 2026-03-09 | 2,284.0 | 2,335.0 | 2,265.0 | 2,335.0 | +1.0 | +0.04% | 3,000 |
| 2026-03-06 | 2,256.0 | 2,334.0 | 2,255.0 | 2,334.0 | +78.0 | +3.46% | 7,700 |
| 2026-03-05 | 2,250.0 | 2,290.0 | 2,250.0 | 2,256.0 | +21.0 | +0.94% | 300 |
| 2026-03-04 | 2,370.0 | 2,370.0 | 2,224.0 | 2,235.0 | -135.0 | -5.70% | 4,600 |
| 2026-03-03 | 2,370.0 | 2,370.0 | 2,370.0 | 2,370.0 | -11.0 | -0.46% | 1,300 |
| 2026-03-02 | 2,398.0 | 2,431.0 | 2,331.0 | 2,381.0 | +21.0 | +0.89% | 3,400 |
| 2026-02-27 | 2,378.0 | 2,380.0 | 2,360.0 | 2,360.0 | +16.0 | +0.68% | 700 |
| 2026-02-26 | 2,341.0 | 2,344.0 | 2,332.0 | 2,344.0 | -20.0 | -0.85% | 900 |
| 2026-02-25 | 2,331.0 | 2,364.0 | 2,331.0 | 2,364.0 | +33.0 | +1.42% | 400 |
| 2026-02-24 | 2,360.0 | 2,360.0 | 2,331.0 | 2,331.0 | -29.0 | -1.23% | 1,700 |
| 2026-02-20 | 2,360.0 | 2,360.0 | 2,360.0 | 2,360.0 | 0.0 | 0.00% | 200 |
| 2026-02-19 | 2,359.0 | 2,361.0 | 2,359.0 | 2,360.0 | +5.0 | +0.21% | 400 |
| 2026-02-18 | 2,365.0 | 2,365.0 | 2,352.0 | 2,355.0 | -10.0 | -0.42% | 600 |
| 2026-02-17 | 2,373.0 | 2,388.0 | 2,365.0 | 2,365.0 | -54.0 | -2.23% | 800 |
| 2026-02-16 | 2,423.0 | 2,423.0 | 2,361.0 | 2,419.0 | -1.0 | -0.04% | 500 |
| 2026-02-13 | 2,401.0 | 2,420.0 | 2,401.0 | 2,420.0 | +5.0 | +0.21% | 700 |
| 2026-02-12 | 2,370.0 | 2,416.0 | 2,366.0 | 2,415.0 | +41.0 | +1.73% | 1,100 |
| 2026-02-10 | 2,399.0 | 2,417.0 | 2,355.0 | 2,374.0 | -25.0 | -1.04% | 1,200 |
| 2026-02-09 | 2,400.0 | 2,441.0 | 2,350.0 | 2,399.0 | -101.0 | -4.04% | 3,100 |
| 2026-02-06 | 2,499.0 | 2,500.0 | 2,499.0 | 2,500.0 | +46.0 | +1.87% | 800 |
| 2026-02-05 | 2,454.0 | 2,454.0 | 2,454.0 | 2,454.0 | -45.0 | -1.80% | 200 |
| 2026-02-04 | 2,453.0 | 2,500.0 | 2,453.0 | 2,499.0 | +47.0 | +1.92% | 800 |
| 2026-02-03 | 2,464.0 | 2,498.0 | 2,452.0 | 2,452.0 | +17.0 | +0.70% | 900 |
| 2026-02-02 | 2,426.0 | 2,441.0 | 2,415.0 | 2,435.0 | +9.0 | +0.37% | 5,400 |
| 2026-01-30 | 2,400.0 | 2,432.0 | 2,400.0 | 2,426.0 | -22.0 | -0.90% | 900 |
| 2026-01-29 | 2,450.0 | 2,450.0 | 2,400.0 | 2,448.0 | +48.0 | +2.00% | 1,400 |
| 2026-01-28 | 2,427.0 | 2,427.0 | 2,400.0 | 2,400.0 | -27.0 | -1.11% | 3,900 |
| 2026-01-27 | 2,451.0 | 2,451.0 | 2,425.0 | 2,427.0 | -24.0 | -0.98% | 1,200 |
| 2026-01-26 | 2,473.0 | 2,473.0 | 2,450.0 | 2,451.0 | -22.0 | -0.89% | 1,600 |
| 2026-01-23 | 2,519.0 | 2,519.0 | 2,452.0 | 2,473.0 | -37.0 | -1.47% | 600 |
| 2026-01-22 | 2,501.0 | 2,512.0 | 2,450.0 | 2,510.0 | +9.0 | +0.36% | 5,500 |
| 2026-01-21 | 2,556.0 | 2,589.0 | 2,500.0 | 2,501.0 | -155.0 | -5.84% | 14,400 |
| 2026-01-20 | 2,515.0 | 2,752.0 | 2,513.0 | 2,656.0 | +226.0 | +9.30% | 34,900 |
| 2026-01-19 | 2,339.0 | 2,460.0 | 2,339.0 | 2,430.0 | +130.0 | +5.65% | 11,800 |
| 2026-01-16 | 2,295.0 | 2,300.0 | 2,295.0 | 2,300.0 | 0.0 | 0.00% | 500 |
| 2026-01-15 | 2,344.0 | 2,344.0 | 2,295.0 | 2,300.0 | +6.0 | +0.26% | 1,000 |
| 2026-01-14 | 2,300.0 | 2,300.0 | 2,294.0 | 2,294.0 | -6.0 | -0.26% | 800 |
| 2026-01-13 | 2,398.0 | 2,398.0 | 2,300.0 | 2,300.0 | +52.0 | +2.31% | 3,200 |
| 2026-01-09 | 2,231.0 | 2,250.0 | 2,231.0 | 2,248.0 | +18.0 | +0.81% | 600 |
| 2026-01-08 | 2,245.0 | 2,245.0 | 2,230.0 | 2,230.0 | -37.0 | -1.63% | 400 |
| 2026-01-07 | 2,250.0 | 2,267.0 | 2,236.0 | 2,267.0 | +18.0 | +0.80% | 600 |
| 2026-01-06 | 2,250.0 | 2,250.0 | 2,230.0 | 2,249.0 | +9.0 | +0.40% | 300 |
| 2026-01-05 | 2,256.0 | 2,257.0 | 2,240.0 | 2,240.0 | -16.0 | -0.71% | 1,400 |
| 2025-12-30 | 2,261.0 | 2,261.0 | 2,223.0 | 2,256.0 | +45.0 | +2.04% | 600 |
| 2025-12-29 | 2,240.0 | 2,240.0 | 2,209.0 | 2,211.0 | -48.0 | -2.12% | 600 |
| 2025-12-26 | 2,187.0 | 2,259.0 | 2,186.0 | 2,259.0 | +39.0 | +1.76% | 400 |
| 2025-12-25 | 2,220.0 | 2,220.0 | 2,220.0 | 2,220.0 | 0.0 | 0.00% | 200 |
| 2025-12-24 | 2,197.0 | 2,220.0 | 2,197.0 | 2,220.0 | -2.0 | -0.09% | 200 |
| 2025-12-23 | 2,183.0 | 2,251.0 | 2,183.0 | 2,222.0 | +38.0 | +1.74% | 600 |
| 2025-12-22 | 2,184.0 | 2,184.0 | 2,184.0 | 2,184.0 | -44.0 | -1.97% | 200 |
| 2025-12-19 | 2,179.0 | 2,228.0 | 2,151.0 | 2,228.0 | +49.0 | +2.25% | 1,700 |
| 2025-12-18 | 2,169.0 | 2,180.0 | 2,167.0 | 2,179.0 | -1.0 | -0.05% | 1,200 |
| 2025-12-17 | 2,185.0 | 2,185.0 | 2,180.0 | 2,180.0 | -25.0 | -1.13% | 400 |
| 2025-12-16 | 2,262.0 | 2,262.0 | 2,201.0 | 2,205.0 | -57.0 | -2.52% | 10,500 |
| 2025-12-15 | 2,262.0 | 2,262.0 | 2,262.0 | 2,262.0 | 0.0 | 0.00% | 200 |
| 2025-12-12 | 2,261.0 | 2,262.0 | 2,183.0 | 2,262.0 | +1.0 | +0.04% | 700 |
| 2025-12-11 | 2,216.0 | 2,262.0 | 2,215.0 | 2,261.0 | +45.0 | +2.03% | 800 |
| 2025-12-10 | 2,226.0 | 2,226.0 | 2,210.0 | 2,216.0 | -10.0 | -0.45% | 5,800 |
| 2025-12-09 | 2,235.0 | 2,235.0 | 2,226.0 | 2,226.0 | +15.0 | +0.68% | 300 |
| 2025-12-08 | 2,254.0 | 2,254.0 | 2,211.0 | 2,211.0 | 0.0 | 0.00% | 300 |
| 2025-12-05 | 2,223.0 | 2,223.0 | 2,211.0 | 2,211.0 | -12.0 | -0.54% | 500 |
| 2025-12-04 | 2,244.0 | 2,250.0 | 2,211.0 | 2,223.0 | -39.0 | -1.72% | 600 |
| 2025-12-03 | 2,262.0 | 2,262.0 | 2,262.0 | 2,262.0 | 0.0 | 0.00% | — |
| 2025-12-02 | 2,262.0 | 2,262.0 | 2,262.0 | 2,262.0 | 0.0 | 0.00% | 200 |
| 2025-12-01 | 2,262.0 | 2,262.0 | 2,261.0 | 2,262.0 | 0.0 | 0.00% | 500 |
| 2025-11-28 | 2,220.0 | 2,264.0 | 2,220.0 | 2,262.0 | -8.0 | -0.35% | 500 |
| 2025-11-27 | 2,257.0 | 2,270.0 | 2,257.0 | 2,270.0 | +63.0 | +2.85% | 300 |
| 2025-11-26 | 2,207.0 | 2,207.0 | 2,207.0 | 2,207.0 | 0.0 | 0.00% | — |
| 2025-11-25 | 2,207.0 | 2,207.0 | 2,207.0 | 2,207.0 | +32.0 | +1.47% | 100 |
| 2025-11-21 | 2,175.0 | 2,175.0 | 2,175.0 | 2,175.0 | 0.0 | 0.00% | — |
| 2025-11-20 | 2,207.0 | 2,207.0 | 2,175.0 | 2,175.0 | +8.0 | +0.37% | 300 |
| 2025-11-19 | 2,167.0 | 2,167.0 | 2,167.0 | 2,167.0 | 0.0 | 0.00% | — |
| 2025-11-18 | 2,200.0 | 2,201.0 | 2,167.0 | 2,167.0 | -34.0 | -1.54% | 500 |
| 2025-11-17 | 2,201.0 | 2,201.0 | 2,201.0 | 2,201.0 | -88.0 | -3.84% | 600 |
| 2025-11-14 | 2,289.0 | 2,289.0 | 2,289.0 | 2,289.0 | 0.0 | 0.00% | — |
| 2025-11-13 | 2,281.0 | 2,289.0 | 2,249.0 | 2,289.0 | +12.0 | +0.53% | 1,000 |
| 2025-11-12 | 2,288.0 | 2,288.0 | 2,277.0 | 2,277.0 | -11.0 | -0.48% | 300 |
| 2025-11-11 | 2,288.0 | 2,288.0 | 2,288.0 | 2,288.0 | 0.0 | 0.00% | 200 |
| 2025-11-10 | 2,288.0 | 2,288.0 | 2,288.0 | 2,288.0 | -50.0 | -2.14% | 200 |
| 2025-11-07 | 2,338.0 | 2,338.0 | 2,338.0 | 2,338.0 | +50.0 | +2.19% | 400 |
| 2025-11-06 | 2,300.0 | 2,322.0 | 2,238.0 | 2,288.0 | 0.0 | 0.00% | 1,100 |
| 2025-11-05 | 2,288.0 | 2,288.0 | 2,288.0 | 2,288.0 | 0.0 | 0.00% | 100 |
| 2025-11-04 | 2,240.0 | 2,288.0 | 2,240.0 | 2,288.0 | -2.0 | -0.09% | 400 |
| 2025-10-31 | 2,295.0 | 2,295.0 | 2,194.0 | 2,290.0 | +45.0 | +2.00% | 900 |
| 2025-10-30 | 2,152.0 | 2,245.0 | 2,152.0 | 2,245.0 | +90.0 | +4.18% | 900 |
| 2025-10-29 | 2,155.0 | 2,155.0 | 2,155.0 | 2,155.0 | 0.0 | 0.00% | 100 |
| 2025-10-28 | 2,200.0 | 2,200.0 | 2,155.0 | 2,155.0 | -45.0 | -2.05% | 600 |
| 2025-10-27 | 2,151.0 | 2,200.0 | 2,151.0 | 2,200.0 | +50.0 | +2.33% | 300 |
| 2025-10-24 | 2,151.0 | 2,151.0 | 2,150.0 | 2,150.0 | -43.0 | -1.96% | 300 |
| 2025-10-23 | 2,193.0 | 2,193.0 | 2,193.0 | 2,193.0 | +43.0 | +2.00% | 100 |
| 2025-10-22 | 2,150.0 | 2,150.0 | 2,150.0 | 2,150.0 | 0.0 | 0.00% | — |
| 2025-10-21 | 2,152.0 | 2,152.0 | 2,150.0 | 2,150.0 | -2.0 | -0.09% | 300 |
| 2025-10-20 | 2,146.0 | 2,152.0 | 2,146.0 | 2,152.0 | +40.0 | +1.89% | 900 |
| 2025-10-17 | 2,112.0 | 2,113.0 | 2,112.0 | 2,112.0 | -2.0 | -0.09% | 1,300 |
| 2025-10-16 | 2,105.0 | 2,114.0 | 2,105.0 | 2,114.0 | -41.0 | -1.90% | 300 |
| 2025-10-15 | 2,155.0 | 2,155.0 | 2,155.0 | 2,155.0 | +5.0 | +0.23% | 100 |
| 2025-10-14 | 2,121.0 | 2,199.0 | 2,121.0 | 2,150.0 | -71.0 | -3.20% | 400 |
| 2025-10-10 | 2,221.0 | 2,221.0 | 2,221.0 | 2,221.0 | 0.0 | 0.00% | — |
| 2025-10-09 | 2,215.0 | 2,265.0 | 2,215.0 | 2,221.0 | -8.0 | -0.36% | 400 |
| 2025-10-08 | 2,322.0 | 2,322.0 | 2,205.0 | 2,229.0 | -44.0 | -1.94% | 900 |
| 2025-10-07 | 2,273.0 | 2,273.0 | 2,273.0 | 2,273.0 | 0.0 | 0.00% | 200 |
| 2025-10-06 | 2,273.0 | 2,273.0 | 2,273.0 | 2,273.0 | -52.0 | -2.24% | 300 |
| 2025-10-03 | 2,325.0 | 2,325.0 | 2,325.0 | 2,325.0 | 0.0 | 0.00% | — |
| 2025-10-02 | 2,325.0 | 2,325.0 | 2,325.0 | 2,325.0 | 0.0 | 0.00% | — |
| 2025-10-01 | 2,325.0 | 2,325.0 | 2,325.0 | 2,325.0 | +3.0 | +0.13% | 200 |
| 2025-09-30 | 2,323.0 | 2,323.0 | 2,322.0 | 2,322.0 | -1.0 | -0.04% | 200 |
| 2025-09-29 | 2,323.0 | 2,323.0 | 2,323.0 | 2,323.0 | 0.0 | 0.00% | 100 |
| 2025-09-26 | 2,323.0 | 2,323.0 | 2,323.0 | 2,323.0 | 0.0 | 0.00% | — |
| 2025-09-25 | 2,300.0 | 2,324.0 | 2,300.0 | 2,323.0 | +23.0 | +1.00% | 3,300 |
| 2025-09-24 | 2,277.0 | 2,300.0 | 2,242.0 | 2,300.0 | +56.0 | +2.50% | 800 |
| 2025-09-22 | 2,173.0 | 2,244.0 | 2,173.0 | 2,244.0 | +85.0 | +3.94% | 400 |
| 2025-09-19 | 2,159.0 | 2,159.0 | 2,159.0 | 2,159.0 | -1.0 | -0.05% | 700 |
| 2025-09-18 | 2,160.0 | 2,160.0 | 2,160.0 | 2,160.0 | 0.0 | 0.00% | — |
| 2025-09-17 | 2,160.0 | 2,160.0 | 2,160.0 | 2,160.0 | 0.0 | 0.00% | — |
| 2025-09-16 | 2,160.0 | 2,160.0 | 2,160.0 | 2,160.0 | +2.0 | +0.09% | 300 |
| 2025-09-12 | 2,158.0 | 2,158.0 | 2,158.0 | 2,158.0 | — | — | — |
直近120営業日分を表示