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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 3,020 | 3,120 | 3,020 | 3,075 | +65 | +2.2 | 100,900 |
| 9/15 | 2,894 | 3,050 | 2,894 | 3,010 | +106 | +3.7 | 120,300 |
| 9/8 | 2,962 | 3,015 | 2,902 | 2,904 | -36 | -1.2 | 141,800 |
| 9/1 | 2,809 | 2,942 | 2,809 | 2,940 | +164 | +5.9 | 119,500 |
| 8/25 | 2,749 | 2,793 | 2,737 | 2,776 | +22 | +0.8 | 77,500 |
| 8/18 | 2,813 | 2,854 | 2,716 | 2,754 | -71 | -2.5 | 110,900 |
| 8/10 | 2,789 | 2,874 | 2,726 | 2,825 | +13 | +0.5 | 143,300 |
| 8/4 | 2,844 | 2,878 | 2,767 | 2,812 | +1 | +0.0 | 112,700 |
| 7/28 | 2,751 | 2,811 | 2,751 | 2,811 | +56 | +2.0 | 142,500 |
| 7/21 | 2,767 | 2,780 | 2,745 | 2,755 | +15 | +0.6 | 53,300 |
| 7/14 | 2,660 | 2,761 | 2,660 | 2,740 | +78 | +2.9 | 128,300 |
| 7/7 | 2,709 | 2,741 | 2,655 | 2,662 | -38 | -1.4 | 113,200 |
| 6/30 | 2,605 | 2,709 | 2,604 | 2,700 | +85 | +3.3 | 90,900 |
| 6/23 | 2,650 | 2,650 | 2,600 | 2,615 | -16 | -0.6 | 73,000 |
| 6/16 | 2,651 | 2,654 | 2,621 | 2,631 | -1 | +0.0 | 85,600 |
| 6/9 | 2,596 | 2,638 | 2,564 | 2,632 | +71 | +2.8 | 106,800 |
| 6/2 | 2,641 | 2,641 | 2,517 | 2,561 | -36 | -1.4 | 125,200 |
| 5/26 | 2,644 | 2,678 | 2,596 | 2,597 | -47 | -1.8 | 75,400 |
| 5/19 | 2,646 | 2,658 | 2,560 | 2,644 | +20 | +0.8 | 91,600 |
| 5/12 | 2,600 | 2,649 | 2,577 | 2,624 | +19 | +0.7 | 60,500 |
| 5/2 | 2,613 | 2,637 | 2,576 | 2,605 | +16 | +0.6 | 29,900 |
| 4/28 | 2,549 | 2,594 | 2,530 | 2,589 | +26 | +1.0 | 79,300 |
| 4/21 | 2,578 | 2,583 | 2,530 | 2,563 | +10 | +0.4 | 64,500 |
| 4/14 | 2,511 | 2,559 | 2,511 | 2,553 | +42 | +1.7 | 101,900 |
| 4/7 | 2,636 | 2,636 | 2,495 | 2,511 | -106 | -4.1 | 129,200 |
| 3/31 | 2,608 | 2,670 | 2,590 | 2,617 | +23 | +0.9 | 150,900 |
| 3/24 | 2,559 | 2,636 | 2,557 | 2,594 | +34 | +1.3 | 109,100 |
| 3/17 | 2,643 | 2,643 | 2,492 | 2,560 | -99 | -3.7 | 169,800 |
| 3/10 | 2,571 | 2,677 | 2,553 | 2,659 | +102 | +4.0 | 160,500 |
| 3/3 | 2,555 | 2,604 | 2,522 | 2,557 | +2 | +0.1 | 187,600 |
▶︎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
