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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 5,840 | 6,110 | 5,560 | 5,580 | -270 | -4.6 | 368,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 6,080 | 6,310 | 5,770 | 5,850 | +770 | +15.2 | 501,800 |
| 11/8 | 4,945 | 5,230 | 4,945 | 5,080 | +180 | +3.7 | 150,700 |
| 11/1 | 5,000 | 5,250 | 4,900 | 4,900 | -80 | -1.6 | 338,500 |
| 10/25 | 5,220 | 5,240 | 4,935 | 4,980 | -330 | -6.2 | 199,400 |
| 10/18 | 5,570 | 5,600 | 5,210 | 5,310 | -180 | -3.3 | 140,000 |
| 10/11 | 5,600 | 5,650 | 5,380 | 5,490 | -20 | -0.4 | 150,200 |
| 10/4 | 5,460 | 5,630 | 5,410 | 5,510 | -50 | -0.9 | 152,800 |
| 9/27 | 5,330 | 5,780 | 5,330 | 5,560 | +330 | +6.3 | 264,800 |
| 9/20 | 5,150 | 5,440 | 5,060 | 5,230 | +180 | +3.6 | 178,600 |
| 9/13 | 4,865 | 5,140 | 4,835 | 5,050 | +115 | +2.3 | 205,700 |
| 9/6 | 4,760 | 5,040 | 4,650 | 4,935 | +175 | +3.7 | 196,200 |
| 8/30 | 4,690 | 4,820 | 4,575 | 4,760 | +60 | +1.3 | 128,500 |
| 8/23 | 4,500 | 4,740 | 4,445 | 4,700 | +200 | +4.4 | 180,000 |
| 8/16 | 4,315 | 4,630 | 4,310 | 4,500 | +190 | +4.4 | 242,600 |
| 8/9 | 3,605 | 4,310 | 3,310 | 4,310 | +595 | +16.0 | 178,300 |
| 8/2 | 3,695 | 3,940 | 3,625 | 3,715 | +30 | +0.8 | 147,900 |
| 7/26 | 3,840 | 3,880 | 3,540 | 3,685 | -150 | -3.9 | 92,700 |
| 7/19 | 3,905 | 4,030 | 3,825 | 3,835 | +65 | +1.7 | 80,700 |
| 7/12 | 3,790 | 3,870 | 3,705 | 3,770 | -10 | -0.3 | 125,600 |
| 7/5 | 3,935 | 3,985 | 3,775 | 3,780 | -155 | -3.9 | 99,900 |
| 6/28 | 3,810 | 4,045 | 3,795 | 3,935 | +170 | +4.5 | 111,500 |
| 6/21 | 3,720 | 3,815 | 3,650 | 3,765 | -10 | -0.3 | 96,900 |
| 6/14 | 3,640 | 3,790 | 3,560 | 3,775 | +135 | +3.7 | 86,700 |
| 6/7 | 3,740 | 3,775 | 3,635 | 3,640 | -100 | -2.7 | 37,800 |
| 5/31 | 3,720 | 3,745 | 3,570 | 3,740 | +50 | +1.4 | 53,000 |
| 5/24 | 3,640 | 3,720 | 3,415 | 3,690 | +50 | +1.4 | 74,000 |
| 5/17 | 3,710 | 3,860 | 3,595 | 3,640 | -80 | -2.2 | 121,600 |
| 5/10 | 3,515 | 3,740 | 3,430 | 3,720 | +250 | +7.2 | 96,100 |
| 5/2 | 3,450 | 3,520 | 3,435 | 3,470 | +80 | +2.4 | 36,900 |
| 4/26 | 3,355 | 3,430 | 3,270 | 3,390 | +60 | +1.8 | 49,700 |
▶︎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
