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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 5,840 | 6,110 | 5,560 | 5,580 | -270 | -4.6 | 368,600 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 5,850 | +15.2 | 5,973 | 501,800 | 18,800 | 50,400 | 2.68 |
| 11/8 | 5,080 | +3.7 | 5,070 | 150,700 | 15,700 | 63,200 | 4.03 |
| 11/1 | 4,900 | -1.6 | 5,108 | 338,500 | 16,000 | 52,400 | 3.28 |
| 10/25 | 4,980 | -6.2 | 5,071 | 199,400 | 17,000 | 32,600 | 1.92 |
| 10/18 | 5,310 | -3.3 | 5,432 | 140,000 | 29,200 | 34,100 | 1.17 |
| 10/11 | 5,490 | -0.4 | 5,523 | 150,200 | 29,500 | 37,500 | 1.27 |
| 10/4 | 5,510 | -0.9 | 5,516 | 152,800 | 31,100 | 35,600 | 1.14 |
| 9/27 | 5,560 | +6.3 | 5,578 | 264,800 | 31,500 | 36,200 | 1.15 |
| 9/20 | 5,230 | +3.6 | 5,253 | 178,600 | 29,900 | 25,900 | 0.87 |
| 9/13 | 5,050 | +2.3 | 5,005 | 205,700 | 25,300 | 23,500 | 0.93 |
| 9/6 | 4,935 | +3.7 | 4,907 | 196,200 | 21,100 | 21,600 | 1.02 |
| 8/30 | 4,760 | +1.3 | 4,698 | 128,500 | 19,100 | 38,600 | 2.02 |
| 8/23 | 4,700 | +4.4 | 4,585 | 180,000 | 19,100 | 33,900 | 1.77 |
| 8/16 | 4,500 | +4.4 | 4,420 | 242,600 | 17,300 | 20,800 | 1.20 |
| 8/9 | 4,310 | +16.0 | 3,787 | 178,300 | 8,900 | 8,800 | 0.99 |
| 8/2 | 3,715 | +0.8 | 3,776 | 147,900 | 1,800 | 2,500 | 1.39 |
| 7/26 | 3,685 | -3.9 | 3,698 | 92,700 | 1,600 | 3,300 | 2.06 |
| 7/19 | 3,835 | +1.7 | 3,897 | 80,700 | 1,600 | 3,100 | 1.94 |
| 7/12 | 3,770 | -0.3 | 3,782 | 125,600 | 1,600 | 2,700 | 1.69 |
| 7/5 | 3,780 | -3.9 | 3,892 | 99,900 | 1,600 | 2,300 | 1.44 |
| 6/28 | 3,935 | +4.5 | 3,920 | 111,500 | 4,300 | 2,400 | 0.56 |
| 6/21 | 3,765 | -0.3 | 3,737 | 96,900 | 1,300 | 1,000 | 0.77 |
| 6/14 | 3,775 | +3.7 | 3,665 | 86,700 | 1,300 | 1,400 | 1.08 |
| 6/7 | 3,640 | -2.7 | 3,693 | 37,800 | 1,500 | 1,000 | 0.67 |
| 5/31 | 3,740 | +1.4 | 3,666 | 53,000 | 1,700 | 1,100 | 0.65 |
| 5/24 | 3,690 | +1.4 | 3,581 | 74,000 | 3,400 | 1,300 | 0.38 |
| 5/17 | 3,640 | -2.2 | 3,728 | 121,600 | 4,500 | 2,200 | 0.49 |
| 5/10 | 3,720 | +7.2 | 3,575 | 96,100 | 2,400 | 4,800 | 2.00 |
| 5/2 | 3,470 | +2.4 | 3,483 | 36,900 | 900 | 5,400 | 6.00 |
| 4/26 | 3,390 | +1.8 | 3,347 | 49,700 | 900 | 8,100 | 9.00 |
▶︎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
