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) |
|---|---|---|---|---|---|---|---|
| 3/27 | 3,675 | 3,715 | 3,665 | 3,670 | +35 | +1.0 | 35,800 |
| 3/26 | 3,610 | 3,640 | 3,595 | 3,635 | +55 | +1.5 | 15,600 |
| 3/25 | 3,600 | 3,630 | 3,575 | 3,580 | -45 | -1.2 | 21,900 |
| 3/22 | 3,625 | 3,635 | 3,605 | 3,625 | +20 | +0.6 | 11,800 |
| 3/21 | 3,595 | 3,665 | 3,590 | 3,605 | +40 | +1.1 | 29,800 |
| 3/19 | 3,515 | 3,565 | 3,480 | 3,565 | +30 | +0.9 | 15,400 |
| 3/18 | 3,490 | 3,535 | 3,450 | 3,535 | +100 | +2.9 | 15,900 |
| 3/15 | 3,340 | 3,435 | 3,340 | 3,435 | +65 | +1.9 | 15,100 |
| 3/14 | 3,365 | 3,380 | 3,335 | 3,370 | +30 | +0.9 | 21,500 |
| 3/13 | 3,335 | 3,350 | 3,305 | 3,340 | +20 | +0.6 | 15,100 |
| 3/12 | 3,280 | 3,330 | 3,240 | 3,320 | +15 | +0.5 | 10,500 |
| 3/11 | 3,330 | 3,355 | 3,270 | 3,305 | -50 | -1.5 | 18,800 |
| 3/8 | 3,350 | 3,375 | 3,335 | 3,355 | +20 | +0.6 | 32,500 |
| 3/7 | 3,380 | 3,380 | 3,325 | 3,335 | -15 | -0.5 | 12,100 |
| 3/6 | 3,315 | 3,370 | 3,315 | 3,350 | +5 | +0.2 | 22,700 |
| 3/5 | 3,375 | 3,400 | 3,335 | 3,345 | -30 | -0.9 | 21,900 |
| 3/4 | 3,380 | 3,410 | 3,350 | 3,375 | -5 | -0.2 | 20,700 |
| 3/1 | 3,285 | 3,390 | 3,285 | 3,380 | +95 | +2.9 | 25,800 |
| 2/29 | 3,360 | 3,380 | 3,280 | 3,285 | -100 | -3.0 | 40,600 |
| 2/28 | 3,425 | 3,430 | 3,355 | 3,385 | -40 | -1.2 | 23,400 |
| 2/27 | 3,380 | 3,445 | 3,370 | 3,425 | +25 | +0.7 | 36,400 |
| 2/26 | 3,450 | 3,475 | 3,395 | 3,400 | -40 | -1.2 | 15,400 |
| 2/22 | 3,425 | 3,445 | 3,415 | 3,440 | +40 | +1.2 | 15,600 |
| 2/21 | 3,450 | 3,490 | 3,395 | 3,400 | -70 | -2.0 | 17,900 |
| 2/20 | 3,460 | 3,495 | 3,430 | 3,470 | +40 | +1.2 | 20,000 |
| 2/19 | 3,470 | 3,490 | 3,415 | 3,430 | -40 | -1.2 | 8,300 |
| 2/16 | 3,510 | 3,510 | 3,450 | 3,470 | +5 | +0.1 | 18,000 |
| 2/15 | 3,450 | 3,480 | 3,400 | 3,465 | +50 | +1.5 | 22,500 |
| 2/14 | 3,530 | 3,530 | 3,400 | 3,415 | -110 | -3.1 | 24,800 |
| 2/13 | 3,565 | 3,565 | 3,460 | 3,525 | -40 | -1.1 | 31,800 |
▶︎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
