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
5,585
円
(10:02)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 5,580 | 5,600 | 5,510 | 5,580 | 0 | 0.0 | 24,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,750 | 2,785 | 2,691 | 2,756 | -17 | -0.6 | 78,300 |
| 9/13 | 2,621 | 2,786 | 2,601 | 2,773 | +153 | +5.8 | 113,100 |
| 9/6 | 2,533 | 2,657 | 2,500 | 2,620 | +61 | +2.4 | 80,900 |
| 8/30 | 2,450 | 2,563 | 2,401 | 2,559 | +30 | +1.2 | 124,500 |
| 8/23 | 2,634 | 2,678 | 2,518 | 2,529 | -105 | -4.0 | 63,800 |
| 8/16 | 2,700 | 2,700 | 2,585 | 2,634 | -108 | -3.9 | 71,400 |
| 8/9 | 2,867 | 2,880 | 2,716 | 2,742 | -136 | -4.7 | 129,900 |
| 8/2 | 3,015 | 3,035 | 2,873 | 2,878 | -122 | -4.1 | 83,700 |
| 7/26 | 2,922 | 3,040 | 2,861 | 3,000 | +100 | +3.5 | 79,000 |
| 7/19 | 2,950 | 2,953 | 2,833 | 2,900 | -53 | -1.8 | 68,100 |
| 7/12 | 3,025 | 3,025 | 2,947 | 2,953 | -87 | -2.9 | 67,200 |
| 7/5 | 3,025 | 3,140 | 2,955 | 3,040 | +100 | +3.4 | 89,000 |
| 6/28 | 3,005 | 3,080 | 2,912 | 2,940 | -55 | -1.8 | 84,600 |
| 6/21 | 2,915 | 3,050 | 2,879 | 2,995 | +47 | +1.6 | 106,800 |
| 6/14 | 3,015 | 3,060 | 2,938 | 2,948 | -67 | -2.2 | 120,600 |
| 6/7 | 3,045 | 3,180 | 2,994 | 3,015 | -65 | -2.1 | 78,400 |
| 5/31 | 2,988 | 3,105 | 2,915 | 3,080 | +126 | +4.3 | 119,700 |
| 5/24 | 2,893 | 2,954 | 2,780 | 2,954 | +90 | +3.1 | 114,600 |
| 5/17 | 3,125 | 3,125 | 2,781 | 2,864 | -296 | -9.4 | 171,800 |
| 5/10 | 3,510 | 3,510 | 3,135 | 3,160 | -210 | -6.2 | 97,700 |
| 4/26 | 3,435 | 3,480 | 3,315 | 3,370 | -70 | -2.0 | 59,400 |
| 4/19 | 3,475 | 3,620 | 3,405 | 3,440 | -15 | -0.4 | 78,000 |
| 4/12 | 3,500 | 3,505 | 3,340 | 3,455 | -45 | -1.3 | 49,700 |
| 4/5 | 3,425 | 3,560 | 3,420 | 3,500 | +155 | +4.6 | 90,900 |
| 3/29 | 3,420 | 3,545 | 3,310 | 3,345 | -100 | -2.9 | 135,200 |
| 3/22 | 3,350 | 3,445 | 3,230 | 3,445 | +95 | +2.8 | 151,900 |
| 3/15 | 3,510 | 3,535 | 3,345 | 3,350 | -160 | -4.6 | 121,300 |
| 3/8 | 3,680 | 3,710 | 3,500 | 3,510 | -140 | -3.8 | 88,000 |
| 3/1 | 3,595 | 3,710 | 3,465 | 3,650 | +85 | +2.4 | 73,300 |
| 2/22 | 3,600 | 3,685 | 3,515 | 3,565 | ー | ー | 55,500 |
▶︎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
