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) |
|---|---|---|---|---|---|---|---|
| 2/9 | 3,640 | 3,645 | 3,505 | 3,565 | -90 | -2.5 | 26,100 |
| 2/8 | 3,625 | 3,695 | 3,620 | 3,655 | +20 | +0.6 | 23,400 |
| 2/7 | 3,640 | 3,690 | 3,610 | 3,635 | -35 | -1.0 | 14,700 |
| 2/6 | 3,600 | 3,675 | 3,600 | 3,670 | +70 | +1.9 | 17,800 |
| 2/5 | 3,565 | 3,615 | 3,530 | 3,600 | +35 | +1.0 | 17,500 |
| 2/2 | 3,560 | 3,590 | 3,530 | 3,565 | +30 | +0.9 | 12,600 |
| 2/1 | 3,525 | 3,545 | 3,495 | 3,535 | 0 | 0.0 | 17,100 |
| 1/31 | 3,535 | 3,555 | 3,500 | 3,535 | 0 | 0.0 | 18,500 |
| 1/30 | 3,525 | 3,555 | 3,525 | 3,535 | -10 | -0.3 | 14,900 |
| 1/29 | 3,530 | 3,555 | 3,530 | 3,545 | +30 | +0.9 | 13,000 |
| 1/26 | 3,555 | 3,560 | 3,515 | 3,515 | -40 | -1.1 | 18,100 |
| 1/25 | 3,500 | 3,560 | 3,500 | 3,555 | +55 | +1.6 | 15,800 |
| 1/24 | 3,580 | 3,590 | 3,500 | 3,500 | -75 | -2.1 | 16,700 |
| 1/23 | 3,580 | 3,610 | 3,575 | 3,575 | -5 | -0.1 | 19,700 |
| 1/22 | 3,570 | 3,590 | 3,565 | 3,580 | +25 | +0.7 | 13,500 |
| 1/19 | 3,555 | 3,560 | 3,520 | 3,555 | +10 | +0.3 | 23,600 |
| 1/18 | 3,525 | 3,575 | 3,525 | 3,545 | +5 | +0.1 | 27,900 |
| 1/17 | 3,585 | 3,625 | 3,540 | 3,540 | -15 | -0.4 | 19,500 |
| 1/16 | 3,600 | 3,600 | 3,535 | 3,555 | -45 | -1.3 | 18,400 |
| 1/15 | 3,535 | 3,605 | 3,535 | 3,600 | +80 | +2.3 | 18,900 |
| 1/12 | 3,620 | 3,630 | 3,505 | 3,520 | -60 | -1.7 | 19,100 |
| 1/11 | 3,575 | 3,615 | 3,565 | 3,580 | +50 | +1.4 | 26,400 |
| 1/10 | 3,520 | 3,550 | 3,485 | 3,530 | +10 | +0.3 | 22,000 |
| 1/9 | 3,530 | 3,550 | 3,500 | 3,520 | -10 | -0.3 | 21,600 |
| 1/5 | 3,515 | 3,545 | 3,495 | 3,530 | +60 | +1.7 | 35,800 |
| 1/4 | 3,500 | 3,510 | 3,445 | 3,470 | -20 | -0.6 | 21,800 |
| 12/29 | 3,440 | 3,490 | 3,440 | 3,490 | +35 | +1.0 | 13,700 |
| 12/28 | 3,420 | 3,455 | 3,420 | 3,455 | +10 | +0.3 | 12,700 |
| 12/27 | 3,395 | 3,445 | 3,395 | 3,445 | +50 | +1.5 | 29,800 |
| 12/26 | 3,385 | 3,430 | 3,375 | 3,395 | +30 | +0.9 | 32,800 |
▶︎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
