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 |
|---|---|---|---|---|---|---|---|
| 6/4 | 2,709 | -0.2 | 2,699 | 181,700 | 1,700 | 33,500 | 19.71 |
| 5/28 | 2,715 | +0.5 | 2,691 | 210,200 | 1,500 | 33,700 | 22.47 |
| 5/21 | 2,701 | +0.8 | 2,727 | 206,100 | 2,100 | 41,900 | 19.95 |
| 5/14 | 2,679 | -3.9 | 2,668 | 372,500 | 2,200 | 50,800 | 23.09 |
| 5/7 | 2,787 | +5.5 | 2,732 | 153,300 | ー | ー | ー |
| 4/30 | 2,642 | -2.0 | 2,666 | 232,700 | 1,400 | 58,100 | 41.50 |
| 4/23 | 2,697 | -0.1 | 2,688 | 205,000 | 2,100 | 55,400 | 26.38 |
| 4/16 | 2,699 | +1.8 | 2,692 | 115,800 | 1,800 | 65,200 | 36.22 |
| 4/9 | 2,651 | -1.3 | 2,668 | 232,400 | 1,800 | 77,200 | 42.89 |
| 4/2 | 2,685 | -0.7 | 2,673 | 212,500 | 2,100 | 70,600 | 33.62 |
| 3/26 | 2,705 | +0.2 | 2,665 | 294,800 | 1,900 | 75,200 | 39.58 |
| 3/19 | 2,700 | +3.7 | 2,681 | 283,300 | 1,400 | 76,200 | 54.43 |
| 3/12 | 2,603 | +1.8 | 2,593 | 249,600 | 1,500 | 77,100 | 51.40 |
| 3/5 | 2,557 | -0.3 | 2,559 | 248,100 | 1,400 | 93,100 | 66.50 |
| 2/26 | 2,564 | -2.0 | 2,596 | 229,600 | 1,000 | 83,700 | 83.70 |
| 2/19 | 2,617 | +2.8 | 2,631 | 342,900 | 900 | 73,300 | 81.44 |
| 2/12 | 2,546 | 0.0 | 2,576 | 166,100 | 1,000 | 51,400 | 51.40 |
| 2/5 | 2,546 | -1.6 | 2,577 | 175,100 | 1,000 | 32,300 | 32.30 |
| 1/29 | 2,587 | +4.7 | 2,557 | 206,200 | 1,400 | 22,700 | 16.21 |
| 1/22 | 2,472 | -4.6 | 2,562 | 176,900 | 1,000 | 21,000 | 21.00 |
| 1/15 | 2,591 | +3.8 | 2,574 | 196,000 | 1,200 | 21,900 | 18.25 |
| 1/8 | 2,496 | +5.1 | 2,407 | 165,400 | 500 | 22,800 | 45.60 |
| 12/30 | 2,374 | -2.7 | 2,400 | 92,700 | 5,900 | 25,900 | 4.39 |
| 12/25 | 2,440 | -3.6 | 2,415 | 127,100 | 8,200 | 24,700 | 3.01 |
| 12/18 | 2,530 | 0.0 | 2,551 | 123,000 | 4,000 | 19,200 | 4.80 |
| 12/11 | 2,530 | -2.8 | 2,520 | 147,200 | 3,800 | 21,800 | 5.74 |
| 12/4 | 2,602 | +0.8 | 2,533 | 222,600 | 4,700 | 20,800 | 4.43 |
| 11/27 | 2,582 | +4.4 | 2,531 | 203,600 | 6,000 | 24,700 | 4.12 |
| 11/20 | 2,473 | +7.4 | 2,430 | 199,700 | 4,600 | 23,000 | 5.00 |
| 11/13 | 2,302 | +7.7 | 2,371 | 283,900 | 4,100 | 26,600 | 6.49 |
▶︎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
