日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

高砂香料工業(4914)の株価時系列情報

高砂香料工業(4914)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2022/12/30 2,582 2,591 2,543 2,545 21,200
2022/12/29 2,575 2,597 2,526 2,591 21,600
2022/12/28 2,564 2,599 2,544 2,594 25,100
2022/12/27 2,608 2,608 2,575 2,588 27,900
2022/12/26 2,573 2,619 2,565 2,591 17,300
2022/12/23 2,539 2,572 2,520 2,565 14,300
2022/12/22 2,531 2,583 2,519 2,571 19,800
2022/12/21 2,574 2,574 2,517 2,522 19,600
2022/12/20 2,668 2,668 2,586 2,591 25,900
2022/12/19 2,650 2,684 2,641 2,668 18,000
2022/12/16 2,666 2,705 2,656 2,676 31,200
2022/12/15 2,735 2,735 2,697 2,698 15,200
2022/12/14 2,722 2,746 2,722 2,737 19,400
2022/12/13 2,727 2,727 2,686 2,697 20,000
2022/12/12 2,691 2,722 2,691 2,703 10,100
2022/12/09 2,635 2,704 2,635 2,699 16,900
2022/12/08 2,673 2,681 2,643 2,668 21,900
2022/12/07 2,672 2,705 2,667 2,675 19,100
2022/12/06 2,670 2,711 2,655 2,685 21,600
2022/12/05 2,725 2,736 2,687 2,704 17,400
2022/12/02 2,785 2,785 2,733 2,738 28,000
2022/12/01 2,840 2,868 2,795 2,809 21,300
2022/11/30 2,891 2,891 2,833 2,844 32,000
2022/11/29 2,948 2,948 2,898 2,914 18,800
2022/11/28 3,000 3,000 2,938 2,969 13,300
2022/11/25 2,978 3,000 2,966 2,991 8,800
2022/11/24 2,930 2,975 2,930 2,964 17,900
2022/11/22 2,897 2,920 2,893 2,903 17,300
2022/11/21 2,818 2,880 2,813 2,875 10,200
2022/11/18 2,823 2,845 2,810 2,833 10,100
2022/11/17 2,879 2,879 2,792 2,816 13,400
2022/11/16 2,802 2,849 2,790 2,840 13,700
2022/11/15 2,817 2,838 2,800 2,822 11,500
2022/11/14 2,822 2,875 2,817 2,817 17,000
2022/11/11 2,900 2,900 2,780 2,826 25,500
2022/11/10 2,862 2,887 2,839 2,850 15,500
2022/11/09 2,841 2,900 2,841 2,888 18,900
2022/11/08 2,785 2,843 2,783 2,832 17,400
2022/11/07 2,728 2,785 2,728 2,778 9,300
2022/11/04 2,701 2,759 2,701 2,744 25,500
2022/11/02 2,761 2,796 2,716 2,716 38,800
2022/11/01 2,800 2,808 2,770 2,785 12,200
2022/10/31 2,780 2,819 2,767 2,798 19,500
2022/10/28 2,750 2,832 2,719 2,780 79,100
2022/10/27 2,843 2,846 2,753 2,785 19,700
2022/10/26 2,833 2,844 2,817 2,844 10,400
2022/10/25 2,786 2,823 2,785 2,804 15,300
2022/10/24 2,791 2,814 2,775 2,776 15,300
2022/10/21 2,806 2,806 2,745 2,745 8,000
2022/10/20 2,784 2,826 2,784 2,819 13,000
2022/10/19 2,821 2,827 2,771 2,784 12,400
2022/10/18 2,750 2,855 2,748 2,821 34,200
2022/10/17 2,702 2,742 2,699 2,711 17,000
2022/10/14 2,666 2,753 2,666 2,734 26,800
2022/10/13 2,666 2,683 2,660 2,666 14,800
2022/10/12 2,688 2,710 2,678 2,694 20,300
2022/10/11 2,750 2,750 2,665 2,691 23,200
2022/10/07 2,733 2,788 2,724 2,771 22,300
2022/10/06 2,744 2,780 2,742 2,762 15,700
2022/10/05 2,755 2,781 2,735 2,744 18,800
2022/10/04 2,683 2,754 2,683 2,736 25,400
2022/10/03 2,610 2,634 2,603 2,618 16,200
2022/09/30 2,693 2,693 2,639 2,647 16,500
2022/09/29 2,637 2,719 2,637 2,694 21,400
2022/09/28 2,607 2,649 2,604 2,636 21,200
2022/09/27 2,650 2,667 2,624 2,628 21,100
2022/09/26 2,720 2,731 2,631 2,633 22,500
2022/09/22 2,701 2,744 2,699 2,723 18,400
2022/09/21 2,719 2,741 2,709 2,717 19,700
2022/09/20 2,700 2,769 2,700 2,713 31,700
2022/09/16 2,717 2,717 2,656 2,695 27,800
2022/09/15 2,716 2,724 2,688 2,708 21,400
2022/09/14 2,803 2,820 2,688 2,719 44,000
2022/09/13 2,867 2,870 2,828 2,842 14,200
2022/09/12 2,819 2,862 2,819 2,861 9,300
2022/09/09 2,776 2,802 2,776 2,800 30,500
2022/09/08 2,800 2,802 2,780 2,796 33,300
2022/09/07 2,747 2,774 2,721 2,758 14,600
2022/09/06 2,769 2,773 2,740 2,751 18,400
2022/09/05 2,790 2,793 2,751 2,760 11,300
2022/09/02 2,774 2,829 2,769 2,809 20,400
2022/09/01 2,780 2,800 2,731 2,774 21,800
2022/08/31 2,896 2,929 2,780 2,780 36,000
2022/08/30 2,882 2,935 2,880 2,929 14,200
2022/08/29 2,854 2,884 2,853 2,859 18,100
2022/08/26 2,917 2,935 2,903 2,935 11,100
2022/08/25 2,911 2,925 2,891 2,904 5,500
2022/08/24 2,871 2,934 2,871 2,911 10,900
2022/08/23 2,898 2,922 2,857 2,884 19,700
2022/08/22 2,898 2,898 2,859 2,898 11,300
2022/08/19 2,918 2,930 2,890 2,898 16,100
2022/08/18 2,880 2,922 2,880 2,916 19,800
2022/08/17 2,846 2,938 2,846 2,902 29,300
2022/08/16 2,849 2,856 2,828 2,846 10,400
2022/08/15 2,800 2,841 2,786 2,839 18,600
2022/08/12 2,770 2,801 2,770 2,789 20,000
2022/08/10 2,741 2,760 2,699 2,728 29,600
2022/08/09 2,698 2,759 2,693 2,751 24,200
2022/08/08 2,655 2,699 2,645 2,687 18,100
2022/08/05 2,632 2,680 2,608 2,677 15,800
2022/08/04 2,630 2,630 2,605 2,625 14,300
2022/08/03 2,611 2,628 2,580 2,628 17,800
2022/08/02 2,656 2,656 2,605 2,607 13,800
2022/08/01 2,588 2,671 2,588 2,667 15,800
2022/07/29 2,657 2,657 2,562 2,574 20,900
2022/07/28 2,640 2,653 2,611 2,649 21,000
2022/07/27 2,660 2,660 2,615 2,629 16,200
2022/07/26 2,658 2,679 2,650 2,666 19,700
2022/07/25 2,670 2,684 2,623 2,639 13,600
2022/07/22 2,660 2,684 2,658 2,669 24,700
2022/07/21 2,628 2,653 2,610 2,649 11,500
2022/07/20 2,617 2,655 2,611 2,631 30,900
2022/07/19 2,566 2,604 2,564 2,601 16,500
2022/07/15 2,558 2,587 2,550 2,566 16,000
2022/07/14 2,537 2,537 2,513 2,524 13,600
2022/07/13 2,565 2,590 2,555 2,560 32,900
2022/07/12 2,534 2,534 2,500 2,515 20,800
2022/07/11 2,534 2,552 2,519 2,547 20,200
2022/07/08 2,520 2,539 2,496 2,500 32,800
2022/07/07 2,500 2,522 2,478 2,518 16,400
2022/07/06 2,470 2,496 2,463 2,482 13,900
2022/07/05 2,520 2,529 2,493 2,497 23,100
2022/07/04 2,489 2,493 2,466 2,491 18,700
2022/07/01 2,424 2,467 2,424 2,445 28,400
2022/06/30 2,421 2,452 2,415 2,434 26,600
2022/06/29 2,435 2,484 2,403 2,403 105,300
2022/06/28 2,400 2,445 2,400 2,437 24,500
2022/06/27 2,423 2,423 2,400 2,417 21,600
2022/06/24 2,355 2,374 2,349 2,374 16,600
2022/06/23 2,370 2,378 2,340 2,355 18,400
2022/06/22 2,372 2,382 2,341 2,374 14,600
2022/06/21 2,316 2,358 2,300 2,355 20,700
2022/06/20 2,348 2,348 2,298 2,316 20,000
2022/06/17 2,370 2,370 2,335 2,348 14,800
2022/06/16 2,385 2,414 2,376 2,396 25,400
2022/06/15 2,351 2,389 2,351 2,367 24,100
2022/06/14 2,320 2,381 2,312 2,354 31,400
2022/06/13 2,342 2,350 2,329 2,349 35,100
2022/06/10 2,398 2,441 2,377 2,383 27,100
2022/06/09 2,429 2,437 2,412 2,429 30,100
2022/06/08 2,415 2,438 2,412 2,420 16,600
2022/06/07 2,397 2,423 2,386 2,395 22,200
2022/06/06 2,374 2,388 2,370 2,384 20,800
2022/06/03 2,391 2,408 2,381 2,395 20,600
2022/06/02 2,374 2,380 2,342 2,365 16,300
2022/06/01 2,314 2,374 2,307 2,363 23,500
2022/05/31 2,322 2,340 2,297 2,325 39,100
2022/05/30 2,289 2,330 2,270 2,330 88,100
2022/05/27 2,255 2,271 2,236 2,262 34,000
2022/05/26 2,251 2,264 2,229 2,237 26,800
2022/05/25 2,285 2,290 2,248 2,248 25,500
2022/05/24 2,335 2,335 2,285 2,289 31,100
2022/05/23 2,336 2,397 2,323 2,353 25,900
2022/05/20 2,324 2,332 2,310 2,310 27,700
2022/05/19 2,339 2,339 2,303 2,323 32,700
2022/05/18 2,403 2,417 2,368 2,387 31,400
2022/05/17 2,347 2,450 2,335 2,391 49,400
2022/05/16 2,617 2,630 2,538 2,547 43,500
2022/05/13 2,531 2,591 2,525 2,586 25,200
2022/05/12 2,569 2,581 2,531 2,531 22,700
2022/05/11 2,593 2,603 2,577 2,584 11,200
2022/05/10 2,613 2,630 2,583 2,613 14,800
2022/05/09 2,678 2,678 2,618 2,639 23,100
2022/05/06 2,679 2,679 2,629 2,655 22,400
2022/05/02 2,717 2,717 2,621 2,642 29,100
2022/04/28 2,521 2,627 2,507 2,617 27,800
2022/04/27 2,548 2,558 2,493 2,506 89,500
2022/04/26 2,576 2,603 2,561 2,587 20,900
2022/04/25 2,591 2,591 2,551 2,571 17,400
2022/04/22 2,577 2,592 2,564 2,591 19,000
2022/04/21 2,584 2,627 2,584 2,627 18,600
2022/04/20 2,564 2,582 2,556 2,579 21,000
2022/04/19 2,551 2,575 2,545 2,564 15,300
2022/04/18 2,572 2,620 2,537 2,551 19,100
2022/04/15 2,605 2,627 2,597 2,607 12,700
2022/04/14 2,599 2,636 2,599 2,626 11,700
2022/04/13 2,539 2,592 2,539 2,586 26,900
2022/04/12 2,588 2,589 2,525 2,542 29,700
2022/04/11 2,604 2,652 2,591 2,610 32,400
2022/04/08 2,595 2,641 2,594 2,634 36,500
2022/04/07 2,608 2,642 2,570 2,594 27,000
2022/04/06 2,663 2,669 2,611 2,617 28,000
2022/04/05 2,721 2,743 2,663 2,676 23,800
2022/04/04 2,714 2,732 2,702 2,702 18,500
2022/04/01 2,711 2,740 2,692 2,728 21,000
2022/03/31 2,753 2,784 2,746 2,746 30,400
2022/03/30 2,769 2,788 2,740 2,772 26,300
2022/03/29 2,807 2,812 2,781 2,812 34,500
2022/03/28 2,838 2,846 2,806 2,807 23,500
2022/03/25 2,795 2,826 2,784 2,821 24,700
2022/03/24 2,788 2,789 2,735 2,761 22,800
2022/03/23 2,779 2,804 2,735 2,794 30,400
2022/03/22 2,787 2,791 2,715 2,729 28,800
2022/03/18 2,686 2,781 2,686 2,760 76,000
2022/03/17 2,746 2,746 2,687 2,714 46,700
2022/03/16 2,551 2,731 2,551 2,723 78,100
2022/03/15 2,580 2,584 2,533 2,572 53,900
2022/03/14 2,630 2,658 2,529 2,533 45,100
2022/03/11 2,670 2,730 2,609 2,644 82,500
2022/03/10 2,702 2,756 2,698 2,753 35,100
2022/03/09 2,605 2,692 2,605 2,628 43,800
2022/03/08 2,674 2,695 2,600 2,626 41,500
2022/03/07 2,723 2,745 2,681 2,704 27,000
2022/03/04 2,732 2,736 2,685 2,723 31,300
2022/03/03 2,750 2,762 2,724 2,732 29,300
2022/03/02 2,750 2,762 2,710 2,721 41,200
2022/03/01 2,762 2,770 2,691 2,759 22,700
2022/02/28 2,701 2,770 2,695 2,762 63,100
2022/02/25 2,701 2,750 2,643 2,672 33,800
2022/02/24 2,603 2,704 2,603 2,699 30,600
2022/02/22 2,687 2,699 2,630 2,653 24,100
2022/02/21 2,725 2,744 2,706 2,711 17,300
2022/02/18 2,741 2,762 2,729 2,749 18,500
2022/02/17 2,750 2,760 2,725 2,750 31,800
2022/02/16 2,752 2,777 2,741 2,750 29,600
2022/02/15 2,747 2,797 2,730 2,750 39,200
2022/02/14 2,805 2,805 2,739 2,750 43,000
2022/02/10 2,822 2,850 2,810 2,834 27,600
2022/02/09 2,837 2,838 2,806 2,813 13,200
2022/02/08 2,827 2,862 2,823 2,837 23,800
2022/02/07 2,807 2,835 2,795 2,811 26,600
2022/02/04 2,858 2,874 2,828 2,835 14,900
2022/02/03 2,830 2,859 2,830 2,842 15,300
2022/02/02 2,796 2,860 2,793 2,853 22,200
2022/02/01 2,812 2,835 2,779 2,781 13,200
2022/01/31 2,774 2,818 2,764 2,806 24,200
2022/01/28 2,795 2,807 2,765 2,791 20,400
2022/01/27 2,767 2,767 2,702 2,728 50,000
2022/01/26 2,772 2,800 2,740 2,752 18,700
2022/01/25 2,792 2,792 2,732 2,766 18,500
2022/01/24 2,737 2,797 2,737 2,795 19,200
2022/01/21 2,716 2,768 2,716 2,768 37,600
2022/01/20 2,737 2,785 2,737 2,749 21,500
2022/01/19 2,745 2,767 2,720 2,734 34,600
2022/01/18 2,782 2,782 2,740 2,751 21,500
2022/01/17 2,820 2,830 2,764 2,777 16,100
2022/01/14 2,821 2,821 2,771 2,799 27,400
2022/01/13 2,852 2,866 2,819 2,822 16,800
2022/01/12 2,826 2,872 2,805 2,859 22,100
2022/01/11 2,807 2,816 2,759 2,810 25,200
2022/01/07 2,840 2,864 2,781 2,794 25,300
2022/01/06 2,855 2,889 2,840 2,840 29,100
2022/01/05 2,892 2,893 2,835 2,856 20,700
2022/01/04 2,880 2,880 2,840 2,869 17,200

このページの先頭へ