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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,500 | 6,310 | 3,240 | 5,430 | +1,940 | +55.6 | 6,497,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,525 | 3,590 | 2,463 | 3,490 | +945 | +37.1 | 6,495,100 |
| 2022 | 2,880 | 3,000 | 2,229 | 2,545 | -345 | -11.9 | 5,995,300 |
| 2021 | 2,388 | 3,145 | 2,320 | 2,890 | +516 | +21.7 | 9,030,400 |
| 2020 | 2,535 | 2,644 | 1,460 | 2,374 | -174 | -6.8 | 7,264,700 |
| 2019 | 3,305 | 3,735 | 2,401 | 2,548 | -822 | -24.4 | 5,157,300 |
| 2018 | 3,660 | 4,350 | 2,942 | 3,370 | -285 | -7.8 | 5,276,300 |
| 2017 | 3,105 | 4,470 | 2,970 | 3,655 | +565 | +18.3 | 6,572,800 |
| 2016 | 2,888 | 3,270 | 2,240 | 3,090 | +183 | +6.3 | 4,324,200 |
| 2015 | 2,710 | 3,630 | 2,510 | 2,907 | +182 | +6.7 | 4,813,000 |
| 2014 | 2,965 | 3,175 | 2,180 | 2,725 | -235 | -7.9 | 4,989,000 |
| 2013 | 2,315 | 3,145 | 2,200 | 2,960 | +650 | +28.1 | 4,871,800 |
| 2012 | 1,810 | 2,325 | 1,755 | 2,310 | +525 | +29.4 | 2,515,000 |
| 2011 | 2,425 | 2,770 | 1,670 | 1,785 | -640 | -26.4 | 5,240,400 |
| 2010 | 2,230 | 2,560 | 1,875 | 2,425 | +195 | +8.7 | 4,489,400 |
| 2009 | 3,160 | 3,220 | 2,110 | 2,230 | -890 | -28.5 | 6,688,200 |
| 2008 | 3,885 | 4,240 | 1,850 | 3,120 | -765 | -19.7 | 11,051,000 |
| 2007 | 2,900 | 4,250 | 2,805 | 3,885 | +1,010 | +35.1 | 10,451,000 |
| 2006 | 2,740 | 3,175 | 2,465 | 2,875 | +160 | +5.9 | 12,306,000 |
| 2005 | 2,665 | 3,060 | 2,495 | 2,715 | +40 | +1.5 | 11,809,200 |
| 2004 | 2,060 | 3,095 | 1,945 | 2,675 | +640 | +31.5 | 10,144,400 |
| 2003 | 1,760 | 2,425 | 1,625 | 2,035 | +275 | +15.6 | 5,041,200 |
| 2002 | 2,390 | 2,620 | 1,570 | 1,760 | -610 | -25.7 | 5,205,000 |
| 2001 | 2,010 | 3,465 | 1,900 | 2,370 | +360 | +17.9 | 11,794,200 |
| 2000 | 2,070 | 2,625 | 1,950 | 2,010 | -60 | -2.9 | 4,360,200 |
| 1999 | 3,020 | 3,595 | 1,980 | 2,070 | -1,050 | -33.7 | 5,942,200 |
| 1998 | 2,645 | 3,550 | 2,420 | 3,120 | +465 | +17.5 | 3,840,600 |
| 1997 | 3,245 | 3,620 | 2,390 | 2,655 | -625 | -19.1 | 3,756,600 |
| 1996 | 3,380 | 4,180 | 2,950 | 3,280 | -70 | -2.1 | 8,124,600 |
| 1995 | 4,205 | 4,205 | 2,595 | 3,350 | -850 | -20.2 | 6,906,600 |
| 1994 | 3,040 | 4,285 | 2,965 | 4,200 | +1,185 | +39.3 | 12,664,800 |
▶︎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
