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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 5,150 | 6,310 | 4,900 | 5,580 | +370 | +7.1 | 1,051,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 5,500 | 5,650 | 4,935 | 5,210 | -300 | -5.4 | 915,500 |
| 24/09 | 4,760 | 5,780 | 4,650 | 5,510 | +750 | +15.8 | 880,200 |
| 24/08 | 3,900 | 4,820 | 3,310 | 4,760 | +855 | +21.9 | 795,600 |
| 24/07 | 3,935 | 4,030 | 3,540 | 3,905 | -30 | -0.8 | 480,600 |
| 24/06 | 3,740 | 4,045 | 3,560 | 3,935 | +195 | +5.2 | 332,900 |
| 24/05 | 3,510 | 3,860 | 3,415 | 3,740 | +230 | +6.6 | 359,200 |
| 24/04 | 3,460 | 3,520 | 3,270 | 3,510 | +50 | +1.5 | 326,400 |
| 24/03 | 3,285 | 3,715 | 3,240 | 3,460 | +175 | +5.3 | 432,700 |
| 24/02 | 3,525 | 3,695 | 3,280 | 3,285 | -250 | -7.1 | 403,900 |
| 24/01 | 3,500 | 3,630 | 3,445 | 3,535 | +45 | +1.3 | 385,200 |
| 23/12 | 3,515 | 3,550 | 3,265 | 3,490 | -25 | -0.7 | 561,300 |
| 23/11 | 3,240 | 3,590 | 3,230 | 3,515 | +305 | +9.5 | 765,800 |
| 23/10 | 3,010 | 3,220 | 2,849 | 3,210 | +200 | +6.6 | 879,000 |
| 23/09 | 2,891 | 3,120 | 2,891 | 3,010 | +136 | +4.7 | 682,700 |
| 23/08 | 2,836 | 2,890 | 2,716 | 2,874 | +17 | +0.6 | 504,000 |
| 23/07 | 2,709 | 2,863 | 2,655 | 2,857 | +157 | +5.8 | 468,100 |
| 23/06 | 2,520 | 2,709 | 2,520 | 2,700 | +182 | +7.2 | 398,000 |
| 23/05 | 2,613 | 2,678 | 2,517 | 2,518 | -71 | -2.7 | 340,900 |
| 23/04 | 2,636 | 2,636 | 2,495 | 2,589 | -28 | -1.1 | 374,900 |
| 23/03 | 2,535 | 2,677 | 2,492 | 2,617 | +82 | +3.2 | 678,800 |
| 23/02 | 2,568 | 2,712 | 2,486 | 2,535 | -36 | -1.4 | 510,900 |
| 23/01 | 2,525 | 2,612 | 2,463 | 2,571 | +26 | +1.0 | 330,700 |
| 22/12 | 2,840 | 2,868 | 2,517 | 2,545 | -299 | -10.5 | 452,800 |
| 22/11 | 2,800 | 3,000 | 2,701 | 2,844 | +46 | +1.6 | 347,100 |
| 22/10 | 2,610 | 2,855 | 2,603 | 2,798 | +151 | +5.7 | 427,400 |
| 22/09 | 2,780 | 2,870 | 2,604 | 2,647 | -133 | -4.8 | 439,500 |
| 22/08 | 2,588 | 2,938 | 2,580 | 2,780 | +206 | +8.0 | 390,400 |
| 22/07 | 2,424 | 2,684 | 2,424 | 2,574 | +140 | +5.8 | 411,800 |
| 22/06 | 2,314 | 2,484 | 2,298 | 2,434 | +109 | +4.7 | 576,300 |
| 22/05 | 2,717 | 2,717 | 2,229 | 2,325 | -292 | -11.2 | 603,700 |
▶︎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
