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 | 5,650 | 5,740 | 5,560 | 5,580 | -120 | -2.1 | 61,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,705 | 2,720 | 2,662 | 2,700 | -9 | -0.3 | 155,900 |
| 6/4 | 2,701 | 2,721 | 2,674 | 2,709 | -6 | -0.2 | 181,700 |
| 5/28 | 2,702 | 2,720 | 2,656 | 2,715 | +14 | +0.5 | 210,200 |
| 5/21 | 2,650 | 2,793 | 2,650 | 2,701 | +22 | +0.8 | 206,100 |
| 5/14 | 2,700 | 2,734 | 2,579 | 2,679 | -108 | -3.9 | 372,500 |
| 5/7 | 2,642 | 2,798 | 2,642 | 2,787 | +145 | +5.5 | 153,300 |
| 4/30 | 2,684 | 2,710 | 2,636 | 2,642 | -55 | -2.0 | 232,700 |
| 4/23 | 2,705 | 2,732 | 2,631 | 2,697 | -2 | -0.1 | 205,000 |
| 4/16 | 2,658 | 2,721 | 2,658 | 2,699 | +48 | +1.8 | 115,800 |
| 4/9 | 2,685 | 2,722 | 2,605 | 2,651 | -34 | -1.3 | 232,400 |
| 4/2 | 2,729 | 2,729 | 2,629 | 2,685 | -20 | -0.7 | 212,500 |
| 3/26 | 2,675 | 2,741 | 2,565 | 2,705 | +5 | +0.2 | 294,800 |
| 3/19 | 2,610 | 2,720 | 2,610 | 2,700 | +97 | +3.7 | 283,300 |
| 3/12 | 2,580 | 2,653 | 2,547 | 2,603 | +46 | +1.8 | 249,600 |
| 3/5 | 2,596 | 2,619 | 2,487 | 2,557 | -7 | -0.3 | 248,100 |
| 2/26 | 2,632 | 2,643 | 2,555 | 2,564 | -53 | -2.0 | 229,600 |
| 2/19 | 2,669 | 2,688 | 2,582 | 2,617 | +71 | +2.8 | 342,900 |
| 2/12 | 2,545 | 2,640 | 2,531 | 2,546 | 0 | 0.0 | 166,100 |
| 2/5 | 2,587 | 2,650 | 2,518 | 2,546 | -41 | -1.6 | 175,100 |
| 1/29 | 2,489 | 2,631 | 2,482 | 2,587 | +115 | +4.7 | 206,200 |
| 1/22 | 2,607 | 2,663 | 2,467 | 2,472 | -119 | -4.6 | 176,900 |
| 1/15 | 2,500 | 2,630 | 2,480 | 2,591 | +95 | +3.8 | 196,000 |
| 1/8 | 2,388 | 2,496 | 2,320 | 2,496 | +122 | +5.1 | 165,400 |
| 12/30 | 2,432 | 2,445 | 2,360 | 2,374 | -66 | -2.7 | 92,700 |
| 12/25 | 2,505 | 2,528 | 2,353 | 2,440 | -90 | -3.6 | 127,100 |
| 12/18 | 2,497 | 2,644 | 2,486 | 2,530 | 0 | 0.0 | 123,000 |
| 12/11 | 2,599 | 2,622 | 2,475 | 2,530 | -72 | -2.8 | 147,200 |
| 12/4 | 2,600 | 2,604 | 2,469 | 2,602 | +20 | +0.8 | 222,600 |
| 11/27 | 2,533 | 2,596 | 2,451 | 2,582 | +109 | +4.4 | 203,600 |
| 11/20 | 2,350 | 2,491 | 2,347 | 2,473 | +171 | +7.4 | 199,700 |
▶︎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
