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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 2,962 | 3,070 | 2,802 | 2,961 | -34 | -1.1 | 702,800 |
| 21/09 | 2,893 | 3,145 | 2,838 | 2,995 | +102 | +3.5 | 586,900 |
| 21/08 | 2,741 | 2,934 | 2,698 | 2,893 | +177 | +6.5 | 444,800 |
| 21/07 | 2,688 | 2,830 | 2,618 | 2,716 | +16 | +0.6 | 575,600 |
| 21/06 | 2,681 | 2,766 | 2,662 | 2,700 | +3 | +0.1 | 731,200 |
| 21/05 | 2,642 | 2,798 | 2,579 | 2,697 | +55 | +2.1 | 977,800 |
| 21/04 | 2,640 | 2,732 | 2,605 | 2,642 | +13 | +0.5 | 843,900 |
| 21/03 | 2,596 | 2,741 | 2,487 | 2,629 | +65 | +2.5 | 1,230,300 |
| 21/02 | 2,587 | 2,688 | 2,518 | 2,564 | -23 | -0.9 | 913,700 |
| 21/01 | 2,388 | 2,663 | 2,320 | 2,587 | +213 | +9.0 | 744,500 |
| 20/12 | 2,530 | 2,644 | 2,353 | 2,374 | -146 | -5.8 | 657,800 |
| 20/11 | 2,050 | 2,604 | 2,009 | 2,520 | +481 | +23.6 | 921,900 |
| 20/10 | 2,184 | 2,295 | 2,022 | 2,039 | -139 | -6.4 | 593,000 |
| 20/09 | 1,985 | 2,259 | 1,916 | 2,178 | +207 | +10.5 | 840,000 |
| 20/08 | 2,012 | 2,136 | 1,929 | 1,971 | -41 | -2.0 | 493,100 |
| 20/07 | 2,173 | 2,240 | 1,996 | 2,012 | -136 | -6.3 | 460,500 |
| 20/06 | 2,491 | 2,520 | 2,121 | 2,148 | -326 | -13.2 | 468,800 |
| 20/05 | 2,244 | 2,573 | 2,125 | 2,474 | +189 | +8.3 | 420,600 |
| 20/04 | 2,017 | 2,334 | 1,825 | 2,285 | +268 | +13.3 | 466,500 |
| 20/03 | 2,039 | 2,143 | 1,460 | 2,017 | -10 | -0.5 | 1,110,400 |
| 20/02 | 2,330 | 2,487 | 2,020 | 2,027 | -348 | -14.7 | 469,000 |
| 20/01 | 2,535 | 2,580 | 2,367 | 2,375 | -173 | -6.8 | 363,100 |
| 19/12 | 2,586 | 2,663 | 2,525 | 2,548 | -38 | -1.5 | 530,800 |
| 19/11 | 2,727 | 2,844 | 2,456 | 2,586 | -142 | -5.2 | 617,400 |
▶︎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
