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
5,771
円
(11:07)
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 | 5,720 | 5,730 | -140 | -2.4 | 18,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 4,945 | 5,080 | 4,945 | 5,050 | +150 | +3.1 | 20,300 |
| 11/1 | 5,150 | 5,150 | 4,900 | 4,900 | -310 | -6.0 | 30,500 |
| 10/31 | 5,200 | 5,250 | 5,150 | 5,210 | +70 | +1.4 | 45,100 |
| 10/30 | 5,070 | 5,180 | 5,020 | 5,140 | +70 | +1.4 | 183,300 |
| 10/29 | 5,030 | 5,110 | 5,010 | 5,070 | +50 | +1.0 | 29,700 |
| 10/28 | 5,000 | 5,110 | 4,935 | 5,020 | +40 | +0.8 | 49,900 |
| 10/25 | 5,040 | 5,070 | 4,960 | 4,980 | -30 | -0.6 | 30,000 |
| 10/24 | 4,980 | 5,060 | 4,935 | 5,010 | -10 | -0.2 | 46,800 |
| 10/23 | 5,090 | 5,090 | 5,000 | 5,020 | -70 | -1.4 | 30,700 |
| 10/22 | 5,170 | 5,170 | 5,060 | 5,090 | -70 | -1.4 | 39,800 |
| 10/21 | 5,220 | 5,240 | 5,090 | 5,160 | -150 | -2.8 | 52,100 |
| 10/18 | 5,250 | 5,350 | 5,210 | 5,310 | -40 | -0.8 | 30,800 |
| 10/17 | 5,390 | 5,430 | 5,320 | 5,350 | -70 | -1.3 | 29,800 |
| 10/16 | 5,470 | 5,580 | 5,390 | 5,420 | -180 | -3.2 | 46,900 |
| 10/15 | 5,570 | 5,600 | 5,440 | 5,600 | +110 | +2.0 | 32,500 |
| 10/11 | 5,460 | 5,530 | 5,420 | 5,490 | +20 | +0.4 | 25,500 |
| 10/10 | 5,580 | 5,580 | 5,380 | 5,470 | -110 | -2.0 | 28,400 |
| 10/9 | 5,570 | 5,650 | 5,520 | 5,580 | +10 | +0.2 | 29,900 |
| 10/8 | 5,520 | 5,590 | 5,440 | 5,570 | -50 | -0.9 | 36,700 |
| 10/7 | 5,600 | 5,630 | 5,500 | 5,620 | +110 | +2.0 | 29,700 |
| 10/4 | 5,420 | 5,560 | 5,410 | 5,510 | +20 | +0.4 | 39,300 |
| 10/3 | 5,550 | 5,600 | 5,480 | 5,490 | -10 | -0.2 | 21,700 |
| 10/2 | 5,610 | 5,630 | 5,470 | 5,500 | -60 | -1.1 | 24,200 |
| 10/1 | 5,500 | 5,600 | 5,450 | 5,560 | +50 | +0.9 | 32,700 |
| 9/30 | 5,460 | 5,620 | 5,410 | 5,510 | -50 | -0.9 | 34,900 |
| 9/27 | 5,760 | 5,780 | 5,500 | 5,560 | -140 | -2.5 | 53,400 |
| 9/26 | 5,640 | 5,740 | 5,570 | 5,700 | +160 | +2.9 | 65,300 |
| 9/25 | 5,600 | 5,660 | 5,520 | 5,540 | +20 | +0.4 | 61,100 |
| 9/24 | 5,330 | 5,620 | 5,330 | 5,520 | +290 | +5.5 | 85,000 |
| 9/20 | 5,310 | 5,330 | 5,200 | 5,230 | -70 | -1.3 | 61,500 |
▶︎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
