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
5,511
円
(15:24)
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 | 5,510 | +300 | +5.8 | 1,172,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,950 | 2,030 | 1,875 | 2,010 | +60 | +3.1 | 259,200 |
| 12/03 | 1,910 | 1,970 | 1,800 | 1,950 | +40 | +2.1 | 346,600 |
| 12/02 | 1,825 | 1,945 | 1,795 | 1,910 | +85 | +4.7 | 253,200 |
| 12/01 | 1,810 | 1,880 | 1,755 | 1,825 | +40 | +2.2 | 129,400 |
| 11/12 | 1,895 | 1,925 | 1,750 | 1,785 | -95 | -5.1 | 194,600 |
| 11/11 | 1,850 | 1,945 | 1,805 | 1,880 | +30 | +1.6 | 223,200 |
| 11/10 | 1,880 | 1,950 | 1,800 | 1,850 | -45 | -2.4 | 254,200 |
| 11/09 | 1,915 | 2,010 | 1,760 | 1,895 | -15 | -0.8 | 389,000 |
| 11/08 | 1,860 | 1,910 | 1,670 | 1,910 | +45 | +2.4 | 338,800 |
| 11/07 | 1,970 | 1,980 | 1,865 | 1,865 | -85 | -4.4 | 349,000 |
| 11/06 | 1,960 | 1,970 | 1,845 | 1,950 | -5 | -0.3 | 369,200 |
| 11/05 | 2,125 | 2,225 | 1,935 | 1,955 | -150 | -7.1 | 305,800 |
| 11/04 | 2,280 | 2,300 | 2,010 | 2,105 | -175 | -7.7 | 248,800 |
| 11/03 | 2,420 | 2,460 | 1,730 | 2,280 | -140 | -5.8 | 800,800 |
| 11/02 | 2,660 | 2,770 | 2,340 | 2,420 | -245 | -9.2 | 1,065,800 |
| 11/01 | 2,425 | 2,750 | 2,425 | 2,665 | +240 | +9.9 | 701,200 |
| 10/12 | 2,395 | 2,560 | 2,385 | 2,425 | +10 | +0.4 | 871,200 |
| 10/11 | 1,940 | 2,420 | 1,890 | 2,415 | +475 | +24.5 | 692,600 |
| 10/10 | 2,025 | 2,215 | 1,930 | 1,940 | -65 | -3.2 | 362,600 |
| 10/09 | 1,980 | 2,170 | 1,960 | 2,005 | +35 | +1.8 | 275,800 |
| 10/08 | 1,955 | 2,035 | 1,875 | 1,970 | -5 | -0.3 | 238,800 |
| 10/07 | 1,905 | 2,070 | 1,895 | 1,975 | +55 | +2.9 | 220,800 |
| 10/06 | 2,050 | 2,070 | 1,900 | 1,920 | -115 | -5.7 | 316,400 |
| 10/05 | 2,345 | 2,405 | 2,005 | 2,035 | -350 | -14.7 | 352,600 |
| 10/04 | 2,520 | 2,520 | 2,335 | 2,385 | -135 | -5.4 | 359,000 |
| 10/03 | 2,325 | 2,530 | 2,280 | 2,520 | +230 | +10.0 | 247,600 |
| 10/02 | 2,180 | 2,300 | 2,130 | 2,290 | +105 | +4.8 | 226,800 |
| 10/01 | 2,230 | 2,265 | 2,160 | 2,185 | -45 | -2.0 | 325,200 |
| 09/12 | 2,150 | 2,345 | 2,145 | 2,230 | +85 | +4.0 | 422,600 |
| 09/11 | 2,345 | 2,375 | 2,110 | 2,145 | -230 | -9.7 | 285,400 |
▶︎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
