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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 2,600 | 2,775 | 2,500 | 2,545 | -75 | -2.9 | 469,200 |
| 04/09 | 2,665 | 2,850 | 2,550 | 2,620 | -20 | -0.8 | 1,212,600 |
| 04/08 | 2,625 | 2,845 | 2,440 | 2,640 | +30 | +1.2 | 1,401,800 |
| 04/07 | 2,775 | 3,095 | 2,570 | 2,610 | -135 | -4.9 | 1,002,400 |
| 04/06 | 2,605 | 2,770 | 2,525 | 2,745 | +110 | +4.2 | 824,600 |
| 04/05 | 2,310 | 2,635 | 2,095 | 2,635 | +250 | +10.5 | 837,200 |
| 04/04 | 2,300 | 2,440 | 2,290 | 2,385 | +65 | +2.8 | 767,600 |
| 04/03 | 2,125 | 2,370 | 2,100 | 2,320 | +200 | +9.4 | 852,200 |
| 04/02 | 2,005 | 2,150 | 1,945 | 2,120 | +135 | +6.8 | 776,400 |
| 04/01 | 2,060 | 2,085 | 1,975 | 1,985 | -50 | -2.5 | 539,000 |
| 03/12 | 1,925 | 2,040 | 1,835 | 2,035 | +60 | +3.0 | 679,800 |
| 03/11 | 2,070 | 2,110 | 1,915 | 1,975 | -100 | -4.8 | 283,400 |
| 03/10 | 2,215 | 2,240 | 2,050 | 2,075 | -165 | -7.4 | 317,200 |
| 03/09 | 2,240 | 2,375 | 2,170 | 2,240 | +50 | +2.3 | 425,400 |
| 03/08 | 1,980 | 2,425 | 1,965 | 2,190 | +215 | +10.9 | 766,800 |
| 03/07 | 2,150 | 2,210 | 1,870 | 1,975 | -200 | -9.2 | 536,200 |
| 03/06 | 2,265 | 2,310 | 2,040 | 2,175 | -90 | -4.0 | 474,000 |
| 03/05 | 1,895 | 2,315 | 1,895 | 2,265 | +375 | +19.8 | 454,600 |
| 03/04 | 1,705 | 1,930 | 1,670 | 1,890 | +200 | +11.8 | 298,800 |
| 03/03 | 1,800 | 1,890 | 1,655 | 1,690 | -105 | -5.9 | 245,400 |
| 03/02 | 1,640 | 1,900 | 1,625 | 1,795 | +160 | +9.8 | 294,400 |
| 03/01 | 1,760 | 1,815 | 1,630 | 1,635 | -125 | -7.1 | 265,200 |
| 02/12 | 1,880 | 1,990 | 1,570 | 1,760 | -80 | -4.4 | 387,000 |
| 02/11 | 1,860 | 1,900 | 1,650 | 1,840 | +5 | +0.3 | 295,400 |
| 02/10 | 1,925 | 1,965 | 1,650 | 1,835 | -95 | -4.9 | 263,200 |
| 02/09 | 2,075 | 2,080 | 1,890 | 1,930 | -150 | -7.2 | 553,400 |
| 02/08 | 2,280 | 2,315 | 2,075 | 2,080 | -205 | -9.0 | 239,000 |
| 02/07 | 2,470 | 2,470 | 2,230 | 2,285 | -85 | -3.6 | 414,400 |
| 02/06 | 2,470 | 2,620 | 2,235 | 2,370 | -50 | -2.1 | 630,800 |
| 02/05 | 2,345 | 2,500 | 2,275 | 2,420 | +80 | +3.4 | 415,800 |
▶︎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
