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 | 5,510 | +300 | +5.8 | 1,215,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 2,535 | 2,535 | 2,255 | 2,375 | -160 | -6.3 | 427,800 |
| 09/09 | 2,555 | 2,720 | 2,465 | 2,535 | -5 | -0.2 | 512,200 |
| 09/08 | 2,540 | 2,590 | 2,445 | 2,540 | -5 | -0.2 | 366,000 |
| 09/07 | 2,570 | 2,635 | 2,500 | 2,545 | -70 | -2.7 | 572,400 |
| 09/06 | 2,510 | 2,735 | 2,400 | 2,615 | +115 | +4.6 | 637,600 |
| 09/05 | 2,375 | 2,520 | 2,330 | 2,500 | +130 | +5.5 | 494,600 |
| 09/04 | 2,345 | 2,480 | 2,240 | 2,370 | -65 | -2.7 | 603,400 |
| 09/03 | 2,405 | 2,600 | 2,120 | 2,435 | +35 | +1.5 | 822,800 |
| 09/02 | 2,945 | 3,025 | 2,330 | 2,400 | -455 | -15.9 | 1,039,800 |
| 09/01 | 3,160 | 3,220 | 2,690 | 2,855 | -265 | -8.5 | 503,600 |
| 08/12 | 2,800 | 3,250 | 2,705 | 3,120 | +320 | +11.4 | 718,200 |
| 08/11 | 2,350 | 2,815 | 2,300 | 2,800 | +475 | +20.4 | 605,000 |
| 08/10 | 2,610 | 2,690 | 1,850 | 2,325 | -195 | -7.7 | 1,062,200 |
| 08/09 | 3,000 | 3,020 | 2,375 | 2,520 | -525 | -17.2 | 1,007,400 |
| 08/08 | 2,820 | 3,125 | 2,740 | 3,045 | +300 | +10.9 | 669,000 |
| 08/07 | 3,060 | 3,125 | 2,715 | 2,745 | -285 | -9.4 | 902,000 |
| 08/06 | 3,350 | 3,435 | 3,020 | 3,030 | -295 | -8.9 | 776,400 |
| 08/05 | 3,660 | 3,760 | 3,205 | 3,325 | -335 | -9.2 | 996,800 |
| 08/04 | 4,000 | 4,075 | 3,545 | 3,660 | -385 | -9.5 | 731,000 |
| 08/03 | 4,150 | 4,165 | 3,670 | 4,045 | -120 | -2.9 | 1,051,200 |
| 08/02 | 3,510 | 4,240 | 3,255 | 4,165 | +705 | +20.4 | 1,358,400 |
| 08/01 | 3,885 | 3,885 | 3,120 | 3,460 | -425 | -10.9 | 1,173,400 |
| 07/12 | 4,150 | 4,190 | 3,675 | 3,885 | -255 | -6.2 | 1,149,000 |
| 07/11 | 4,225 | 4,250 | 3,615 | 4,140 | -90 | -2.1 | 1,192,400 |
| 07/10 | 3,345 | 4,250 | 3,325 | 4,230 | +925 | +28.0 | 1,271,800 |
| 07/09 | 3,540 | 3,585 | 3,200 | 3,305 | -185 | -5.3 | 513,800 |
| 07/08 | 3,435 | 3,665 | 3,050 | 3,490 | +50 | +1.5 | 1,013,000 |
| 07/07 | 3,575 | 3,625 | 3,310 | 3,440 | -125 | -3.5 | 749,800 |
| 07/06 | 3,325 | 3,570 | 3,240 | 3,565 | +245 | +7.4 | 932,400 |
| 07/05 | 3,185 | 3,370 | 3,070 | 3,320 | +125 | +3.9 | 1,088,400 |
▶︎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
