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
ー
円
(ー)
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 | 5,660 | 5,670 | -200 | -3.4 | 35,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 3,470 | 3,760 | 3,470 | 3,645 | +175 | +5.0 | 32,000 |
| 8/5 | 3,605 | 3,605 | 3,310 | 3,470 | -245 | -6.6 | 35,100 |
| 8/2 | 3,850 | 3,860 | 3,680 | 3,715 | -175 | -4.5 | 38,500 |
| 8/1 | 3,900 | 3,930 | 3,835 | 3,890 | -15 | -0.4 | 27,700 |
| 7/31 | 3,640 | 3,940 | 3,640 | 3,905 | +265 | +7.3 | 36,700 |
| 7/30 | 3,740 | 3,740 | 3,625 | 3,640 | -100 | -2.7 | 14,500 |
| 7/29 | 3,695 | 3,765 | 3,695 | 3,740 | +55 | +1.5 | 30,500 |
| 7/26 | 3,680 | 3,770 | 3,680 | 3,685 | +10 | +0.3 | 16,300 |
| 7/25 | 3,570 | 3,720 | 3,540 | 3,675 | +25 | +0.7 | 29,500 |
| 7/24 | 3,675 | 3,710 | 3,630 | 3,650 | -65 | -1.8 | 15,800 |
| 7/23 | 3,755 | 3,785 | 3,680 | 3,715 | -5 | -0.1 | 13,600 |
| 7/22 | 3,840 | 3,880 | 3,705 | 3,720 | -115 | -3.0 | 17,500 |
| 7/19 | 3,885 | 3,920 | 3,825 | 3,835 | -25 | -0.7 | 17,800 |
| 7/18 | 3,855 | 3,910 | 3,835 | 3,860 | -65 | -1.7 | 13,700 |
| 7/17 | 3,930 | 4,030 | 3,890 | 3,925 | +10 | +0.3 | 21,100 |
| 7/16 | 3,905 | 3,935 | 3,870 | 3,915 | +145 | +3.9 | 28,100 |
| 7/12 | 3,725 | 3,825 | 3,725 | 3,770 | -25 | -0.7 | 27,700 |
| 7/11 | 3,765 | 3,820 | 3,755 | 3,795 | +50 | +1.3 | 21,400 |
| 7/10 | 3,795 | 3,825 | 3,705 | 3,745 | -40 | -1.1 | 29,500 |
| 7/9 | 3,825 | 3,870 | 3,735 | 3,785 | -5 | -0.1 | 27,500 |
| 7/8 | 3,790 | 3,830 | 3,765 | 3,790 | +10 | +0.3 | 19,500 |
| 7/5 | 3,955 | 3,955 | 3,775 | 3,780 | -180 | -4.6 | 26,800 |
| 7/4 | 3,890 | 3,985 | 3,885 | 3,960 | +95 | +2.5 | 29,700 |
| 7/3 | 3,905 | 3,915 | 3,860 | 3,865 | -30 | -0.8 | 12,800 |
| 7/2 | 3,925 | 3,925 | 3,870 | 3,895 | -5 | -0.1 | 15,700 |
| 7/1 | 3,935 | 3,950 | 3,870 | 3,900 | -35 | -0.9 | 14,900 |
| 6/28 | 3,920 | 3,940 | 3,885 | 3,935 | +20 | +0.5 | 10,900 |
| 6/27 | 4,020 | 4,020 | 3,825 | 3,915 | -125 | -3.1 | 31,900 |
| 6/26 | 3,940 | 4,045 | 3,940 | 4,040 | +120 | +3.1 | 22,200 |
| 6/25 | 3,900 | 3,940 | 3,855 | 3,920 | +20 | +0.5 | 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
