！決算発表予定日 2024/05/15
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,715 (24/03/27) | 2,517 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,715 (24/03/27) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,450 | 3,520 | 3,435 | 3,470 | +80 | +2.4 | 42,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,355 | 3,430 | 3,270 | 3,390 | +60 | +1.8 | 49,700 |
| 4/19 | 3,420 | 3,500 | 3,275 | 3,330 | -145 | -4.2 | 104,100 |
| 4/12 | 3,480 | 3,520 | 3,405 | 3,475 | -5 | -0.1 | 66,000 |
| 4/5 | 3,460 | 3,520 | 3,350 | 3,480 | +20 | +0.6 | 84,200 |
| 3/29 | 3,600 | 3,715 | 3,395 | 3,460 | -165 | -4.6 | 143,100 |
| 3/22 | 3,490 | 3,665 | 3,450 | 3,625 | +190 | +5.5 | 72,900 |
| 3/15 | 3,330 | 3,435 | 3,240 | 3,435 | +80 | +2.4 | 81,000 |
| 3/8 | 3,380 | 3,410 | 3,315 | 3,355 | -25 | -0.7 | 109,900 |
| 3/1 | 3,450 | 3,475 | 3,280 | 3,380 | -60 | -1.7 | 141,600 |
| 2/22 | 3,470 | 3,495 | 3,395 | 3,440 | -30 | -0.9 | 61,800 |
| 2/16 | 3,565 | 3,565 | 3,400 | 3,470 | -95 | -2.7 | 97,100 |
| 2/9 | 3,565 | 3,695 | 3,505 | 3,565 | 0 | 0.0 | 99,500 |
| 2/2 | 3,530 | 3,590 | 3,495 | 3,565 | +50 | +1.4 | 76,100 |
| 1/26 | 3,570 | 3,610 | 3,500 | 3,515 | -40 | -1.1 | 83,800 |
| 1/19 | 3,535 | 3,625 | 3,520 | 3,555 | +35 | +1.0 | 108,300 |
| 1/12 | 3,530 | 3,630 | 3,485 | 3,520 | -10 | -0.3 | 89,100 |
| 1/5 | 3,500 | 3,545 | 3,445 | 3,530 | +40 | +1.2 | 57,600 |
| 12/29 | 3,400 | 3,490 | 3,355 | 3,490 | +125 | +3.7 | 101,900 |
| 12/22 | 3,320 | 3,375 | 3,275 | 3,365 | +10 | +0.3 | 101,400 |
| 12/15 | 3,295 | 3,420 | 3,265 | 3,355 | +70 | +2.1 | 130,000 |
| 12/8 | 3,520 | 3,530 | 3,265 | 3,285 | -245 | -6.9 | 186,700 |
| 12/1 | 3,525 | 3,590 | 3,485 | 3,530 | +35 | +1.0 | 206,400 |
| 11/24 | 3,490 | 3,525 | 3,380 | 3,495 | -5 | -0.1 | 114,400 |
| 11/17 | 3,400 | 3,565 | 3,385 | 3,500 | +75 | +2.2 | 173,600 |
| 11/10 | 3,335 | 3,425 | 3,260 | 3,425 | +120 | +3.6 | 233,100 |
| 11/2 | 3,140 | 3,325 | 3,130 | 3,305 | +160 | +5.1 | 316,000 |
| 10/27 | 3,050 | 3,160 | 2,996 | 3,145 | +90 | +3.0 | 168,900 |
| 10/20 | 3,085 | 3,130 | 3,030 | 3,055 | -65 | -2.1 | 140,800 |
| 10/13 | 3,010 | 3,140 | 3,010 | 3,120 | +155 | +5.2 | 128,900 |
| 10/6 | 3,010 | 3,060 | 2,849 | 2,965 | -45 | -1.5 | 204,000 |
▶︎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