4914東証P貸借
業種 化学
高砂香料工業 株価時系列データ
PTS
3,733
円
取引時間外
(14:13)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,860 (24/05/15) | 2,564 (23/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,860 (24/05/15) | 3,240 (24/03/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,740 | 3,750 | 3,700 | 3,750 | +10 | +0.3 | 6,700 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/2 | 3,305 | +5.1 | 3,196 | 316,000 | 9,200 | 7,000 | 0.76 |
| 10/27 | 3,145 | +3.0 | 3,060 | 168,900 | 7,800 | 6,000 | 0.77 |
| 10/20 | 3,055 | -2.1 | 3,078 | 140,800 | 7,500 | 5,500 | 0.73 |
| 10/13 | 3,120 | +5.2 | 3,095 | 128,900 | 7,000 | 6,200 | 0.89 |
| 10/6 | 2,965 | -1.5 | 2,937 | 204,000 | 3,200 | 4,100 | 1.28 |
| 9/29 | 3,010 | -2.1 | 3,027 | 290,600 | 5,300 | 2,900 | 0.55 |
| 9/22 | 3,075 | +2.2 | 3,070 | 100,900 | 4,700 | 3,700 | 0.79 |
| 9/15 | 3,010 | +3.7 | 2,970 | 120,300 | 4,600 | 7,400 | 1.61 |
| 9/8 | 2,904 | -1.2 | 2,971 | 141,800 | 4,400 | 7,300 | 1.66 |
| 9/1 | 2,940 | +5.9 | 2,874 | 119,500 | 3,700 | 8,200 | 2.22 |
| 8/25 | 2,776 | +0.8 | 2,768 | 77,500 | 2,000 | 9,200 | 4.60 |
| 8/18 | 2,754 | -2.5 | 2,790 | 110,900 | 2,300 | 8,600 | 3.74 |
| 8/10 | 2,825 | +0.5 | 2,823 | 143,300 | 2,500 | 14,400 | 5.76 |
| 8/4 | 2,812 | +0.0 | 2,832 | 112,700 | 4,200 | 14,300 | 3.40 |
| 7/28 | 2,811 | +2.0 | 2,784 | 142,500 | 2,600 | 14,500 | 5.58 |
| 7/21 | 2,755 | +0.6 | 2,761 | 53,300 | 2,300 | 13,900 | 6.04 |
| 7/14 | 2,740 | +2.9 | 2,716 | 128,300 | 1,300 | 13,600 | 10.46 |
| 7/7 | 2,662 | -1.4 | 2,698 | 113,200 | 1,500 | 16,400 | 10.93 |
| 6/30 | 2,700 | +3.3 | 2,669 | 90,900 | 1,800 | 15,700 | 8.72 |
| 6/23 | 2,615 | -0.6 | 2,625 | 73,000 | 2,000 | 17,800 | 8.90 |
| 6/16 | 2,631 | +0.0 | 2,634 | 85,600 | 1,900 | 14,400 | 7.58 |
| 6/9 | 2,632 | +2.8 | 2,610 | 106,800 | 1,400 | 13,900 | 9.93 |
| 6/2 | 2,561 | -1.4 | 2,560 | 125,200 | 1,200 | 16,900 | 14.08 |
| 5/26 | 2,597 | -1.8 | 2,636 | 75,400 | 1,400 | 15,500 | 11.07 |
| 5/19 | 2,644 | +0.8 | 2,610 | 91,600 | 1,300 | 18,700 | 14.38 |
| 5/12 | 2,624 | +0.7 | 2,620 | 60,500 | 1,300 | 21,300 | 16.38 |
| 5/2 | 2,605 | +0.6 | 2,616 | 29,900 | ー | ー | ー |
| 4/28 | 2,589 | +1.0 | 2,557 | 79,300 | 1,000 | 24,900 | 24.90 |
| 4/21 | 2,563 | +0.4 | 2,554 | 64,500 | 700 | 28,200 | 40.29 |
| 4/14 | 2,553 | +1.7 | 2,533 | 101,900 | 800 | 29,000 | 36.25 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて