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) |
|---|---|---|---|---|---|---|---|
| 7/29 | 2,670 | 2,684 | 2,562 | 2,574 | -95 | -3.6 | 91,400 |
| 7/22 | 2,566 | 2,684 | 2,564 | 2,669 | +103 | +4.0 | 83,600 |
| 7/15 | 2,534 | 2,590 | 2,500 | 2,566 | +66 | +2.6 | 103,500 |
| 7/8 | 2,489 | 2,539 | 2,463 | 2,500 | +55 | +2.3 | 104,900 |
| 7/1 | 2,423 | 2,484 | 2,400 | 2,445 | +71 | +3.0 | 206,400 |
| 6/24 | 2,348 | 2,382 | 2,298 | 2,374 | +26 | +1.1 | 90,300 |
| 6/17 | 2,342 | 2,414 | 2,312 | 2,348 | -35 | -1.5 | 130,800 |
| 6/10 | 2,374 | 2,441 | 2,370 | 2,383 | -12 | -0.5 | 116,800 |
| 6/3 | 2,289 | 2,408 | 2,270 | 2,395 | +133 | +5.9 | 187,600 |
| 5/27 | 2,336 | 2,397 | 2,229 | 2,262 | -48 | -2.1 | 143,300 |
| 5/20 | 2,617 | 2,630 | 2,303 | 2,310 | -276 | -10.7 | 184,700 |
| 5/13 | 2,678 | 2,678 | 2,525 | 2,586 | -69 | -2.6 | 97,000 |
| 5/6 | 2,717 | 2,717 | 2,621 | 2,655 | +38 | +1.5 | 51,500 |
| 4/28 | 2,591 | 2,627 | 2,493 | 2,617 | +26 | +1.0 | 155,600 |
| 4/22 | 2,572 | 2,627 | 2,537 | 2,591 | -16 | -0.6 | 93,000 |
| 4/15 | 2,604 | 2,652 | 2,525 | 2,607 | -27 | -1.0 | 113,400 |
| 4/8 | 2,714 | 2,743 | 2,570 | 2,634 | -94 | -3.5 | 133,800 |
| 4/1 | 2,838 | 2,846 | 2,692 | 2,728 | -93 | -3.3 | 135,700 |
| 3/25 | 2,787 | 2,826 | 2,715 | 2,821 | +61 | +2.2 | 106,700 |
| 3/18 | 2,630 | 2,781 | 2,529 | 2,760 | +116 | +4.4 | 299,800 |
| 3/11 | 2,723 | 2,756 | 2,600 | 2,644 | -79 | -2.9 | 229,900 |
| 3/4 | 2,701 | 2,770 | 2,685 | 2,723 | +51 | +1.9 | 187,600 |
| 2/25 | 2,725 | 2,750 | 2,603 | 2,672 | -77 | -2.8 | 105,800 |
| 2/18 | 2,805 | 2,805 | 2,725 | 2,749 | -85 | -3.0 | 162,100 |
| 2/10 | 2,807 | 2,862 | 2,795 | 2,834 | -1 | +0.0 | 91,200 |
| 2/4 | 2,774 | 2,874 | 2,764 | 2,835 | +44 | +1.6 | 89,800 |
| 1/28 | 2,737 | 2,807 | 2,702 | 2,791 | +23 | +0.8 | 126,800 |
| 1/21 | 2,820 | 2,830 | 2,716 | 2,768 | -31 | -1.1 | 131,300 |
| 1/14 | 2,807 | 2,872 | 2,759 | 2,799 | +5 | +0.2 | 91,500 |
| 1/7 | 2,880 | 2,893 | 2,781 | 2,794 | -96 | -3.3 | 92,300 |
▶︎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
