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
5,677
円
(14:48)
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 | 5,670 | 5,680 | -190 | -3.2 | 28,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 5,400 | 5,440 | 5,250 | 5,300 | +20 | +0.4 | 22,600 |
| 9/18 | 5,320 | 5,330 | 5,250 | 5,280 | +10 | +0.2 | 37,700 |
| 9/17 | 5,150 | 5,270 | 5,060 | 5,270 | +220 | +4.4 | 56,800 |
| 9/13 | 5,070 | 5,140 | 4,980 | 5,050 | -30 | -0.6 | 55,200 |
| 9/12 | 5,030 | 5,100 | 4,980 | 5,080 | +120 | +2.4 | 44,900 |
| 9/11 | 5,010 | 5,060 | 4,910 | 4,960 | -10 | -0.2 | 53,600 |
| 9/10 | 4,955 | 4,980 | 4,900 | 4,970 | +15 | +0.3 | 27,100 |
| 9/9 | 4,865 | 4,965 | 4,835 | 4,955 | +20 | +0.4 | 24,900 |
| 9/6 | 5,010 | 5,040 | 4,855 | 4,935 | -60 | -1.2 | 60,100 |
| 9/5 | 4,940 | 5,040 | 4,890 | 4,995 | +70 | +1.4 | 56,400 |
| 9/4 | 4,815 | 4,935 | 4,760 | 4,925 | +55 | +1.1 | 41,000 |
| 9/3 | 4,735 | 4,875 | 4,735 | 4,870 | +155 | +3.3 | 24,700 |
| 9/2 | 4,760 | 4,760 | 4,650 | 4,715 | -45 | -1.0 | 14,000 |
| 8/30 | 4,800 | 4,800 | 4,730 | 4,760 | -25 | -0.5 | 23,300 |
| 8/29 | 4,725 | 4,820 | 4,725 | 4,785 | +85 | +1.8 | 27,200 |
| 8/28 | 4,690 | 4,730 | 4,645 | 4,700 | +10 | +0.2 | 17,600 |
| 8/27 | 4,620 | 4,695 | 4,595 | 4,690 | +115 | +2.5 | 36,200 |
| 8/26 | 4,690 | 4,690 | 4,575 | 4,575 | -125 | -2.7 | 24,200 |
| 8/23 | 4,635 | 4,740 | 4,630 | 4,700 | +60 | +1.3 | 23,000 |
| 8/22 | 4,670 | 4,705 | 4,620 | 4,640 | -10 | -0.2 | 17,100 |
| 8/21 | 4,500 | 4,650 | 4,500 | 4,650 | +80 | +1.8 | 39,600 |
| 8/20 | 4,570 | 4,620 | 4,500 | 4,570 | +45 | +1.0 | 40,300 |
| 8/19 | 4,500 | 4,620 | 4,445 | 4,525 | +25 | +0.6 | 60,000 |
| 8/16 | 4,510 | 4,630 | 4,445 | 4,500 | +50 | +1.1 | 43,200 |
| 8/15 | 4,445 | 4,465 | 4,350 | 4,450 | +40 | +0.9 | 37,700 |
| 8/14 | 4,400 | 4,470 | 4,310 | 4,410 | +10 | +0.2 | 48,300 |
| 8/13 | 4,315 | 4,550 | 4,315 | 4,400 | +90 | +2.1 | 113,400 |
| 8/9 | 4,280 | 4,310 | 4,265 | 4,310 | +700 | +19.4 | 47,800 |
| 8/8 | 3,600 | 3,650 | 3,485 | 3,610 | -50 | -1.4 | 24,900 |
| 8/7 | 3,605 | 3,775 | 3,490 | 3,660 | +15 | +0.4 | 38,500 |
▶︎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
