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) |
|---|---|---|---|---|---|---|---|
| 12/25 | 3,400 | 3,400 | 3,355 | 3,365 | 0 | 0.0 | 12,900 |
| 12/22 | 3,320 | 3,375 | 3,320 | 3,365 | +45 | +1.4 | 19,500 |
| 12/21 | 3,320 | 3,330 | 3,310 | 3,320 | -30 | -0.9 | 16,500 |
| 12/20 | 3,335 | 3,360 | 3,320 | 3,350 | +35 | +1.1 | 23,600 |
| 12/19 | 3,300 | 3,315 | 3,280 | 3,315 | +10 | +0.3 | 23,700 |
| 12/18 | 3,320 | 3,320 | 3,275 | 3,305 | -50 | -1.5 | 18,100 |
| 12/15 | 3,360 | 3,380 | 3,335 | 3,355 | -15 | -0.5 | 23,400 |
| 12/14 | 3,410 | 3,420 | 3,330 | 3,370 | -25 | -0.7 | 28,100 |
| 12/13 | 3,320 | 3,405 | 3,310 | 3,395 | +90 | +2.7 | 41,800 |
| 12/12 | 3,310 | 3,320 | 3,280 | 3,305 | +5 | +0.2 | 22,800 |
| 12/11 | 3,295 | 3,305 | 3,265 | 3,300 | +15 | +0.5 | 13,900 |
| 12/8 | 3,395 | 3,395 | 3,265 | 3,285 | -120 | -3.5 | 35,500 |
| 12/7 | 3,370 | 3,420 | 3,370 | 3,405 | 0 | 0.0 | 32,100 |
| 12/6 | 3,315 | 3,410 | 3,300 | 3,405 | +80 | +2.4 | 45,000 |
| 12/5 | 3,485 | 3,485 | 3,320 | 3,325 | -160 | -4.6 | 40,800 |
| 12/4 | 3,520 | 3,530 | 3,460 | 3,485 | -45 | -1.3 | 33,300 |
| 12/1 | 3,515 | 3,550 | 3,510 | 3,530 | +15 | +0.4 | 41,300 |
| 11/30 | 3,515 | 3,545 | 3,485 | 3,515 | -35 | -1.0 | 62,200 |
| 11/29 | 3,570 | 3,575 | 3,535 | 3,550 | -20 | -0.6 | 18,200 |
| 11/28 | 3,565 | 3,590 | 3,545 | 3,570 | 0 | 0.0 | 32,800 |
| 11/27 | 3,525 | 3,575 | 3,525 | 3,570 | +75 | +2.2 | 51,900 |
| 11/24 | 3,480 | 3,510 | 3,475 | 3,495 | +30 | +0.9 | 22,700 |
| 11/22 | 3,450 | 3,500 | 3,450 | 3,465 | +15 | +0.4 | 15,100 |
| 11/21 | 3,395 | 3,460 | 3,380 | 3,450 | +50 | +1.5 | 27,800 |
| 11/20 | 3,490 | 3,525 | 3,390 | 3,400 | -100 | -2.9 | 48,800 |
| 11/17 | 3,480 | 3,510 | 3,455 | 3,500 | +50 | +1.5 | 28,900 |
| 11/16 | 3,510 | 3,525 | 3,435 | 3,450 | -50 | -1.4 | 34,400 |
| 11/15 | 3,495 | 3,565 | 3,490 | 3,500 | +15 | +0.4 | 52,300 |
| 11/14 | 3,425 | 3,495 | 3,425 | 3,485 | +40 | +1.2 | 27,400 |
| 11/13 | 3,400 | 3,445 | 3,385 | 3,445 | +20 | +0.6 | 30,600 |
▶︎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
