！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,510 | 3,520 | 3,435 | 3,470 | -40 | -1.1 | 19,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 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 |
| 22/04 | 2,711 | 2,743 | 2,493 | 2,617 | -129 | -4.7 | 516,800 |
| 22/03 | 2,762 | 2,846 | 2,529 | 2,746 | -16 | -0.6 | 875,600 |
| 22/02 | 2,812 | 2,874 | 2,603 | 2,762 | -44 | -1.6 | 487,800 |
| 22/01 | 2,880 | 2,893 | 2,702 | 2,806 | -84 | -2.9 | 466,100 |
| 21/12 | 2,700 | 2,915 | 2,659 | 2,890 | +140 | +5.1 | 567,800 |
| 21/11 | 2,987 | 3,065 | 2,601 | 2,750 | -211 | -7.1 | 711,100 |
▶︎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