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
5,876
円
(09:28)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,310 (24/11/12) | 3,240 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,310 (24/11/12) | 3,240 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 5,890 | 5,930 | 5,820 | 5,840 | -30 | -0.5 | 10,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 5,930 | 5,980 | 5,860 | 5,870 | -40 | -0.7 | 25,200 |
| 12/16 | 5,830 | 5,960 | 5,830 | 5,910 | +80 | +1.4 | 30,700 |
| 12/13 | 5,850 | 5,890 | 5,740 | 5,830 | 0 | 0.0 | 50,600 |
| 12/12 | 5,800 | 5,890 | 5,680 | 5,830 | +70 | +1.2 | 43,900 |
| 12/11 | 5,720 | 5,810 | 5,660 | 5,760 | +40 | +0.7 | 36,400 |
| 12/10 | 5,530 | 5,720 | 5,530 | 5,720 | +200 | +3.6 | 43,700 |
| 12/9 | 5,550 | 5,600 | 5,510 | 5,520 | -30 | -0.5 | 24,000 |
| 12/6 | 5,520 | 5,600 | 5,500 | 5,550 | +30 | +0.5 | 29,100 |
| 12/5 | 5,410 | 5,530 | 5,410 | 5,520 | +160 | +3.0 | 47,500 |
| 12/4 | 5,420 | 5,430 | 5,330 | 5,360 | -60 | -1.1 | 28,200 |
| 12/3 | 5,440 | 5,480 | 5,390 | 5,420 | -40 | -0.7 | 36,600 |
| 12/2 | 5,410 | 5,480 | 5,360 | 5,460 | +20 | +0.4 | 28,000 |
| 11/29 | 5,500 | 5,550 | 5,440 | 5,440 | -70 | -1.3 | 22,900 |
| 11/28 | 5,450 | 5,540 | 5,420 | 5,510 | +80 | +1.5 | 42,800 |
| 11/27 | 5,530 | 5,560 | 5,350 | 5,430 | -160 | -2.9 | 56,000 |
| 11/26 | 5,560 | 5,610 | 5,520 | 5,590 | +40 | +0.7 | 28,900 |
| 11/25 | 5,580 | 5,600 | 5,510 | 5,550 | -30 | -0.5 | 54,500 |
| 11/22 | 5,650 | 5,740 | 5,560 | 5,580 | -120 | -2.1 | 61,600 |
| 11/21 | 5,850 | 5,860 | 5,610 | 5,700 | -130 | -2.2 | 61,500 |
| 11/20 | 5,820 | 5,860 | 5,740 | 5,830 | +10 | +0.2 | 34,700 |
| 11/19 | 6,000 | 6,110 | 5,820 | 5,820 | -120 | -2.0 | 103,800 |
| 11/18 | 5,840 | 5,970 | 5,800 | 5,940 | +90 | +1.5 | 45,400 |
| 11/15 | 5,940 | 5,990 | 5,790 | 5,850 | -30 | -0.5 | 51,600 |
| 11/14 | 6,070 | 6,170 | 5,830 | 5,880 | -70 | -1.2 | 75,800 |
| 11/13 | 5,900 | 6,070 | 5,900 | 5,950 | +150 | +2.6 | 74,600 |
| 11/12 | 6,280 | 6,310 | 5,770 | 5,800 | -280 | -4.6 | 226,700 |
| 11/11 | 6,080 | 6,080 | 6,070 | 6,080 | +1,000 | +19.7 | 73,100 |
| 11/8 | 5,160 | 5,230 | 4,970 | 5,080 | -10 | -0.2 | 65,500 |
| 11/7 | 5,020 | 5,130 | 5,020 | 5,090 | +70 | +1.4 | 38,900 |
| 11/6 | 5,050 | 5,100 | 5,010 | 5,020 | -30 | -0.6 | 26,000 |
▶︎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
