！決算発表予定日 2024/05/15
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,715 (24/03/27) | 2,517 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,715 (24/03/27) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,450 | 3,520 | 3,435 | 3,470 | +80 | +2.4 | 42,300 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,390 | +1.8 | 3,347 | 49,700 | 900 | 8,100 | 9.00 |
| 4/19 | 3,330 | -4.2 | 3,391 | 104,100 | 1,200 | 8,000 | 6.67 |
| 4/12 | 3,475 | -0.1 | 3,474 | 66,000 | 3,800 | 9,300 | 2.45 |
| 4/5 | 3,480 | +0.6 | 3,449 | 84,200 | 3,800 | 10,100 | 2.66 |
| 3/29 | 3,460 | -4.6 | 3,565 | 143,100 | 5,900 | 11,800 | 2.00 |
| 3/22 | 3,625 | +5.5 | 3,577 | 72,900 | 7,800 | 12,700 | 1.63 |
| 3/15 | 3,435 | +2.4 | 3,347 | 81,000 | 9,400 | 7,200 | 0.77 |
| 3/8 | 3,355 | -0.7 | 3,358 | 109,900 | 9,100 | 4,400 | 0.48 |
| 3/1 | 3,380 | -1.7 | 3,365 | 141,600 | 9,700 | 2,200 | 0.23 |
| 2/22 | 3,440 | -0.9 | 3,442 | 61,800 | 10,600 | 2,100 | 0.20 |
| 2/16 | 3,470 | -2.7 | 3,469 | 97,100 | 11,700 | 1,700 | 0.15 |
| 2/9 | 3,565 | 0.0 | 3,623 | 99,500 | 11,900 | 6,500 | 0.55 |
| 2/2 | 3,565 | +1.4 | 3,537 | 76,100 | 11,500 | 2,600 | 0.23 |
| 1/26 | 3,515 | -1.1 | 3,554 | 83,800 | 11,700 | 2,900 | 0.25 |
| 1/19 | 3,555 | +1.0 | 3,560 | 108,300 | 11,900 | 3,500 | 0.29 |
| 1/12 | 3,520 | -0.3 | 3,548 | 89,100 | 12,200 | 3,300 | 0.27 |
| 1/5 | 3,530 | +1.2 | 3,507 | 57,600 | ー | ー | ー |
| 12/29 | 3,490 | +3.7 | 3,419 | 101,900 | 10,900 | 2,800 | 0.26 |
| 12/22 | 3,365 | +0.3 | 3,324 | 101,400 | 9,100 | 4,500 | 0.49 |
| 12/15 | 3,355 | +2.1 | 3,346 | 130,000 | 10,600 | 2,800 | 0.26 |
| 12/8 | 3,285 | -6.9 | 3,386 | 186,700 | 10,200 | 3,000 | 0.29 |
| 12/1 | 3,530 | +1.0 | 3,538 | 206,400 | 11,300 | 9,400 | 0.83 |
| 11/24 | 3,495 | -0.1 | 3,449 | 114,400 | 11,200 | 3,400 | 0.30 |
| 11/17 | 3,500 | +2.2 | 3,479 | 173,600 | 11,900 | 11,000 | 0.92 |
| 11/10 | 3,425 | +3.6 | 3,338 | 233,100 | 10,800 | 9,100 | 0.84 |
| 11/2 | 3,305 | +5.1 | 3,196 | 316,000 | 9,200 | 7,000 | 0.76 |
| 10/27 | 3,145 | +3.0 | 3,060 | 168,900 | 7,800 | 6,000 | 0.77 |
| 10/20 | 3,055 | -2.1 | 3,078 | 140,800 | 7,500 | 5,500 | 0.73 |
| 10/13 | 3,120 | +5.2 | 3,095 | 128,900 | 7,000 | 6,200 | 0.89 |
| 10/6 | 2,965 | -1.5 | 2,937 | 204,000 | 3,200 | 4,100 | 1.28 |
▶︎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