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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 3,160 | 3,280 | 3,095 | 3,195 | +50 | +1.6 | 926,800 |
| 07/03 | 3,000 | 3,145 | 2,865 | 3,145 | +195 | +6.6 | 723,600 |
| 07/02 | 2,940 | 3,100 | 2,805 | 2,950 | -10 | -0.3 | 531,000 |
| 07/01 | 2,900 | 3,065 | 2,860 | 2,960 | +85 | +3.0 | 359,000 |
| 06/12 | 2,840 | 2,980 | 2,810 | 2,875 | +40 | +1.4 | 356,600 |
| 06/11 | 2,740 | 2,900 | 2,675 | 2,835 | +95 | +3.5 | 442,200 |
| 06/10 | 2,845 | 2,920 | 2,710 | 2,740 | -105 | -3.7 | 497,600 |
| 06/09 | 2,895 | 2,945 | 2,740 | 2,845 | -85 | -2.9 | 523,600 |
| 06/08 | 2,770 | 2,960 | 2,670 | 2,930 | +155 | +5.6 | 737,600 |
| 06/07 | 2,725 | 2,815 | 2,545 | 2,775 | +5 | +0.2 | 488,600 |
| 06/06 | 2,700 | 2,850 | 2,465 | 2,770 | +130 | +4.9 | 1,098,200 |
| 06/05 | 3,030 | 3,145 | 2,585 | 2,640 | -380 | -12.6 | 1,517,000 |
| 06/04 | 2,985 | 3,175 | 2,980 | 3,020 | +25 | +0.8 | 1,725,600 |
| 06/03 | 2,705 | 3,075 | 2,640 | 2,995 | +250 | +9.1 | 2,678,000 |
| 06/02 | 2,715 | 2,750 | 2,560 | 2,745 | +15 | +0.6 | 962,400 |
| 06/01 | 2,740 | 2,825 | 2,630 | 2,730 | +15 | +0.6 | 1,278,600 |
| 05/12 | 2,625 | 2,745 | 2,620 | 2,715 | +110 | +4.2 | 1,845,000 |
| 05/11 | 2,785 | 2,890 | 2,600 | 2,605 | -170 | -6.1 | 2,321,400 |
| 05/10 | 2,675 | 2,795 | 2,625 | 2,775 | +75 | +2.8 | 707,000 |
| 05/09 | 2,645 | 2,790 | 2,625 | 2,700 | +80 | +3.1 | 790,200 |
| 05/08 | 2,765 | 2,765 | 2,580 | 2,620 | -100 | -3.7 | 923,400 |
| 05/07 | 2,675 | 2,760 | 2,610 | 2,720 | +25 | +0.9 | 681,200 |
| 05/06 | 2,560 | 2,725 | 2,535 | 2,695 | +120 | +4.7 | 801,800 |
| 05/05 | 2,740 | 2,770 | 2,495 | 2,575 | -115 | -4.3 | 429,600 |
| 05/04 | 2,790 | 2,865 | 2,525 | 2,690 | -80 | -2.9 | 566,600 |
| 05/03 | 2,955 | 2,990 | 2,715 | 2,770 | -215 | -7.2 | 796,800 |
| 05/02 | 2,895 | 3,060 | 2,875 | 2,985 | +105 | +3.7 | 1,050,600 |
| 05/01 | 2,665 | 2,905 | 2,640 | 2,880 | +205 | +7.7 | 895,600 |
| 04/12 | 2,450 | 2,690 | 2,435 | 2,675 | +210 | +8.5 | 806,600 |
| 04/11 | 2,570 | 2,725 | 2,380 | 2,465 | -80 | -3.1 | 654,800 |
▶︎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
