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 | 5,650 | 5,740 | 5,560 | 5,580 | -120 | -2.1 | 61,600 |
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 |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,756 | -0.6 | 2,739 | 78,300 | 8,200 | 7,700 | 0.94 |
| 9/13 | 2,773 | +5.8 | 2,697 | 113,100 | 11,600 | 9,300 | 0.80 |
| 9/6 | 2,620 | +2.4 | 2,582 | 80,900 | 11,800 | 10,700 | 0.91 |
| 8/30 | 2,559 | +1.2 | 2,452 | 124,500 | 10,900 | 9,900 | 0.91 |
| 8/23 | 2,529 | -4.0 | 2,583 | 63,800 | 14,100 | 9,300 | 0.66 |
| 8/16 | 2,634 | -3.9 | 2,624 | 71,400 | 15,800 | 8,200 | 0.52 |
| 8/9 | 2,742 | -4.7 | 2,794 | 129,900 | 15,600 | 8,000 | 0.51 |
| 8/2 | 2,878 | -4.1 | 2,961 | 83,700 | 15,100 | 6,800 | 0.45 |
| 7/26 | 3,000 | +3.5 | 2,943 | 79,000 | 15,800 | 6,700 | 0.42 |
| 7/19 | 2,900 | -1.8 | 2,897 | 68,100 | 18,400 | 6,200 | 0.34 |
| 7/12 | 2,953 | -2.9 | 2,978 | 67,200 | 16,500 | 5,600 | 0.34 |
| 7/5 | 3,040 | +3.4 | 3,073 | 89,000 | 14,400 | 6,100 | 0.42 |
| 6/28 | 2,940 | -1.8 | 2,967 | 84,600 | 14,400 | 4,100 | 0.28 |
| 6/21 | 2,995 | +1.6 | 2,979 | 106,800 | 13,800 | 3,900 | 0.28 |
| 6/14 | 2,948 | -2.2 | 3,009 | 120,600 | 14,100 | 12,900 | 0.91 |
| 6/7 | 3,015 | -2.1 | 3,073 | 78,400 | 15,200 | 12,500 | 0.82 |
| 5/31 | 3,080 | +4.3 | 3,027 | 119,700 | 14,700 | 21,900 | 1.49 |
| 5/24 | 2,954 | +3.1 | 2,835 | 114,600 | 13,100 | 23,400 | 1.79 |
| 5/17 | 2,864 | -9.4 | 2,908 | 171,800 | 16,400 | 12,600 | 0.77 |
| 5/10 | 3,160 | -6.2 | 3,230 | 97,700 | 10,200 | 3,900 | 0.38 |
| 4/26 | 3,370 | -2.0 | 3,371 | 59,400 | 9,000 | 2,400 | 0.27 |
| 4/19 | 3,440 | -0.4 | 3,530 | 78,000 | 9,600 | 2,500 | 0.26 |
| 4/12 | 3,455 | -1.3 | 3,439 | 49,700 | 10,300 | 2,900 | 0.28 |
| 4/5 | 3,500 | +4.6 | 3,505 | 90,900 | 9,200 | 3,100 | 0.34 |
| 3/29 | 3,345 | -2.9 | 3,421 | 135,200 | 13,700 | 4,500 | 0.33 |
| 3/22 | 3,445 | +2.8 | 3,335 | 151,900 | 7,000 | 3,700 | 0.53 |
| 3/15 | 3,350 | -4.6 | 3,438 | 121,300 | 6,500 | 4,700 | 0.72 |
| 3/8 | 3,510 | -3.8 | 3,611 | 88,000 | 5,700 | 3,300 | 0.58 |
| 3/1 | 3,650 | +2.4 | 3,593 | 73,300 | 5,800 | 3,300 | 0.57 |
| 2/22 | 3,565 | ー | 3,611 | 55,500 | 12,300 | 4,400 | 0.36 |
▶︎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
