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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 3,710 | 3,785 | 3,700 | 3,720 | 0 | 0.0 | 22,100 |
| 5/10 | 3,600 | 3,740 | 3,560 | 3,720 | +130 | +3.6 | 35,400 |
| 5/9 | 3,510 | 3,600 | 3,510 | 3,590 | +85 | +2.4 | 23,200 |
| 5/8 | 3,460 | 3,515 | 3,430 | 3,505 | +45 | +1.3 | 23,300 |
| 5/7 | 3,515 | 3,515 | 3,460 | 3,460 | -10 | -0.3 | 14,200 |
| 5/2 | 3,520 | 3,520 | 3,435 | 3,470 | -45 | -1.3 | 5,400 |
| 5/1 | 3,510 | 3,520 | 3,460 | 3,515 | +5 | +0.1 | 9,100 |
| 4/30 | 3,450 | 3,510 | 3,440 | 3,510 | +120 | +3.5 | 22,400 |
| 4/26 | 3,305 | 3,430 | 3,270 | 3,390 | +105 | +3.2 | 19,600 |
| 4/25 | 3,340 | 3,340 | 3,285 | 3,285 | -55 | -1.7 | 8,100 |
| 4/24 | 3,375 | 3,380 | 3,330 | 3,340 | -15 | -0.5 | 8,800 |
| 4/23 | 3,385 | 3,385 | 3,355 | 3,355 | -10 | -0.3 | 5,500 |
| 4/22 | 3,355 | 3,380 | 3,345 | 3,365 | +35 | +1.1 | 7,700 |
| 4/19 | 3,360 | 3,360 | 3,280 | 3,330 | -95 | -2.8 | 24,100 |
| 4/18 | 3,310 | 3,450 | 3,275 | 3,425 | +100 | +3.0 | 15,400 |
| 4/17 | 3,405 | 3,405 | 3,325 | 3,325 | -80 | -2.4 | 15,300 |
| 4/16 | 3,405 | 3,455 | 3,375 | 3,405 | -65 | -1.9 | 24,500 |
| 4/15 | 3,420 | 3,500 | 3,420 | 3,470 | -5 | -0.1 | 24,800 |
| 4/12 | 3,500 | 3,520 | 3,475 | 3,475 | +5 | +0.1 | 16,900 |
| 4/11 | 3,405 | 3,485 | 3,405 | 3,470 | +5 | +0.1 | 14,100 |
| 4/10 | 3,445 | 3,495 | 3,435 | 3,465 | +20 | +0.6 | 9,300 |
| 4/9 | 3,490 | 3,495 | 3,430 | 3,445 | -25 | -0.7 | 8,700 |
| 4/8 | 3,480 | 3,520 | 3,465 | 3,470 | -10 | -0.3 | 17,000 |
| 4/5 | 3,445 | 3,490 | 3,445 | 3,480 | -35 | -1.0 | 11,700 |
| 4/4 | 3,460 | 3,520 | 3,450 | 3,515 | +85 | +2.5 | 26,100 |
| 4/3 | 3,380 | 3,445 | 3,350 | 3,430 | +50 | +1.5 | 16,500 |
| 4/2 | 3,425 | 3,435 | 3,375 | 3,380 | -45 | -1.3 | 14,800 |
| 4/1 | 3,460 | 3,465 | 3,405 | 3,425 | -35 | -1.0 | 15,100 |
| 3/29 | 3,460 | 3,470 | 3,425 | 3,460 | +30 | +0.9 | 15,700 |
| 3/28 | 3,590 | 3,605 | 3,395 | 3,430 | -240 | -6.5 | 54,100 |
▶︎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
