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
5,454
円
(09:38)
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 | 5,460 | +250 | +4.8 | 1,135,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,636 | 2,742 | 2,510 | 2,728 | +113 | +4.3 | 556,200 |
| 19/09 | 2,533 | 2,810 | 2,500 | 2,615 | +56 | +2.2 | 364,500 |
| 19/08 | 2,961 | 2,966 | 2,401 | 2,559 | -441 | -14.7 | 428,800 |
| 19/07 | 3,025 | 3,140 | 2,833 | 3,000 | +60 | +2.0 | 347,800 |
| 19/06 | 3,045 | 3,180 | 2,879 | 2,940 | -140 | -4.6 | 390,400 |
| 19/05 | 3,510 | 3,510 | 2,780 | 3,080 | -290 | -8.6 | 503,800 |
| 19/04 | 3,425 | 3,620 | 3,315 | 3,370 | +25 | +0.8 | 278,000 |
| 19/03 | 3,575 | 3,710 | 3,230 | 3,345 | -270 | -7.5 | 517,000 |
| 19/02 | 3,335 | 3,735 | 3,335 | 3,615 | +250 | +7.4 | 311,700 |
| 19/01 | 3,305 | 3,575 | 3,260 | 3,365 | -5 | -0.2 | 310,900 |
| 18/12 | 3,895 | 3,980 | 2,942 | 3,370 | -520 | -13.4 | 513,300 |
| 18/11 | 3,590 | 4,085 | 3,550 | 3,890 | +295 | +8.2 | 464,000 |
| 18/10 | 4,110 | 4,350 | 3,425 | 3,595 | -565 | -13.6 | 678,200 |
| 18/09 | 3,925 | 4,260 | 3,685 | 4,160 | +225 | +5.7 | 331,100 |
| 18/08 | 3,785 | 4,100 | 3,655 | 3,935 | +120 | +3.2 | 385,500 |
| 18/07 | 3,545 | 3,915 | 3,295 | 3,815 | +270 | +7.6 | 296,000 |
| 18/06 | 3,400 | 3,840 | 3,330 | 3,545 | +95 | +2.8 | 489,100 |
| 18/05 | 3,450 | 3,570 | 3,285 | 3,450 | +35 | +1.0 | 330,100 |
| 18/04 | 3,150 | 3,480 | 3,045 | 3,415 | +285 | +9.1 | 310,600 |
| 18/03 | 3,200 | 3,290 | 2,984 | 3,130 | -55 | -1.7 | 530,100 |
| 18/02 | 3,380 | 3,540 | 2,980 | 3,185 | -190 | -5.6 | 534,400 |
| 18/01 | 3,660 | 3,735 | 3,375 | 3,375 | -280 | -7.7 | 413,900 |
| 17/12 | 3,545 | 3,665 | 3,410 | 3,655 | +110 | +3.1 | 463,300 |
| 17/11 | 3,950 | 4,005 | 3,515 | 3,545 | -385 | -9.8 | 736,500 |
| 17/10 | 3,920 | 4,090 | 3,785 | 3,930 | +60 | +1.6 | 545,900 |
| 17/09 | 3,915 | 4,055 | 3,745 | 3,870 | -40 | -1.0 | 524,900 |
| 17/08 | 4,360 | 4,440 | 3,890 | 3,910 | -425 | -9.8 | 568,600 |
| 17/07 | 4,240 | 4,470 | 4,200 | 4,335 | +105 | +2.5 | 422,500 |
| 17/06 | 3,975 | 4,285 | 3,975 | 4,230 | +255 | +6.4 | 656,200 |
| 17/05 | 3,755 | 4,140 | 3,700 | 3,975 | +265 | +7.1 | 733,500 |
▶︎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
