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
2016/12/30 3,065 3,110 3,005 3,090 12,200
2016/12/29 3,085 3,100 3,025 3,055 22,400
2016/12/28 3,125 3,125 3,030 3,085 14,400
2016/12/27 3,135 3,135 3,105 3,125 9,900
2016/12/26 3,120 3,175 3,110 3,145 16,800
2016/12/22 3,075 3,090 3,045 3,075 14,100
2016/12/21 3,065 3,090 3,035 3,055 16,300
2016/12/20 3,085 3,140 3,045 3,080 24,200
2016/12/19 3,180 3,185 3,045 3,085 20,700
2016/12/16 3,175 3,195 3,140 3,175 30,000
2016/12/15 3,160 3,180 3,095 3,175 20,900
2016/12/14 3,170 3,170 3,085 3,120 16,700
2016/12/13 3,100 3,170 3,100 3,170 23,100
2016/12/12 3,125 3,140 3,055 3,135 14,000
2016/12/09 3,110 3,160 3,085 3,155 24,200
2016/12/08 3,185 3,185 3,065 3,090 25,200
2016/12/07 3,080 3,130 3,075 3,125 16,700
2016/12/06 3,010 3,075 3,005 3,030 18,600
2016/12/05 2,993 3,030 2,962 3,005 18,500
2016/12/02 3,100 3,100 2,993 3,000 36,900
2016/12/01 3,145 3,185 3,095 3,105 24,700
2016/11/30 3,165 3,170 3,075 3,090 32,500
2016/11/29 3,265 3,265 3,155 3,165 26,400
2016/11/28 3,190 3,270 3,165 3,265 39,600
2016/11/25 3,145 3,200 3,135 3,200 30,400
2016/11/24 3,085 3,145 3,050 3,145 36,800
2016/11/22 3,015 3,110 3,015 3,095 41,900
2016/11/21 2,916 3,010 2,908 3,010 37,200
2016/11/18 2,900 2,917 2,860 2,870 38,400
2016/11/17 2,835 2,900 2,831 2,893 35,300
2016/11/16 2,880 2,885 2,846 2,860 11,400
2016/11/15 2,883 2,900 2,840 2,851 14,000
2016/11/14 2,810 2,900 2,810 2,900 25,300
2016/11/11 2,835 2,835 2,762 2,796 10,700
2016/11/10 2,726 2,835 2,718 2,835 17,800
2016/11/09 2,753 2,757 2,586 2,587 13,700
2016/11/08 2,755 2,756 2,716 2,753 4,000
2016/11/07 2,707 2,798 2,707 2,782 9,400
2016/11/04 2,724 2,747 2,695 2,707 15,600
2016/11/02 2,755 2,774 2,716 2,724 8,900
2016/11/01 2,773 2,795 2,769 2,789 9,000
2016/10/31 2,826 2,830 2,800 2,816 7,200
2016/10/28 2,820 2,830 2,765 2,827 23,100
2016/10/27 2,827 2,827 2,805 2,820 9,200
2016/10/26 2,824 2,830 2,793 2,827 9,100
2016/10/25 2,771 2,825 2,767 2,810 13,600
2016/10/24 2,778 2,785 2,753 2,768 10,500
2016/10/21 2,756 2,787 2,756 2,779 5,500
2016/10/20 2,742 2,784 2,720 2,744 14,100
2016/10/19 2,775 2,802 2,719 2,744 9,400
2016/10/18 2,757 2,799 2,757 2,786 7,200
2016/10/17 2,740 2,790 2,740 2,753 4,700
2016/10/14 2,729 2,752 2,714 2,747 6,400
2016/10/13 2,749 2,785 2,722 2,750 13,300
2016/10/12 2,697 2,762 2,687 2,733 14,400
2016/10/11 2,784 2,796 2,708 2,718 22,000
2016/10/07 2,804 2,804 2,760 2,779 9,300
2016/10/06 2,845 2,850 2,801 2,812 14,100
2016/10/05 2,827 2,852 2,793 2,846 19,400
2016/10/04 2,820 2,854 2,788 2,826 19,700
2016/10/03 2,717 2,847 2,698 2,815 30,300
2016/09/30 2,783 2,783 2,703 2,703 20,600
2016/09/29 2,772 2,806 2,755 2,787 28,600
2016/09/28 2,735 2,824 2,714 2,822 22,000
2016/09/27 2,686 2,737 2,634 2,697 39,500
2016/09/26 2,723 2,729 2,693 2,712 10,900
2016/09/23 2,660 2,723 2,654 2,723 22,500
2016/09/21 2,643 2,692 2,617 2,687 19,600
2016/09/20 2,569 2,650 2,550 2,645 18,000
2016/09/16 2,605 2,639 2,576 2,576 20,100
2016/09/15 2,598 2,622 2,582 2,590 17,000
2016/09/14 2,600 2,640 2,600 2,615 12,100
2016/09/13 2,603 2,665 2,600 2,603 20,700
2016/09/12 2,602 2,618 2,572 2,596 17,600
2016/09/09 2,497 2,613 2,497 2,606 29,000
2016/09/08 2,489 2,501 2,453 2,482 19,500
2016/09/07 2,459 2,490 2,449 2,489 16,800
2016/09/06 2,428 2,462 2,412 2,451 13,500
2016/09/05 2,451 2,451 2,400 2,430 12,000
2016/09/02 2,447 2,448 2,410 2,419 10,500
2016/09/01 2,428 2,460 2,428 2,447 13,000
2016/08/31 2,439 2,454 2,390 2,435 25,700
2016/08/30 2,396 2,403 2,383 2,400 7,300
2016/08/29 2,426 2,442 2,411 2,435 11,700
2016/08/26 2,418 2,425 2,360 2,364 23,200
2016/08/25 2,410 2,438 2,410 2,422 6,100
2016/08/24 2,420 2,429 2,407 2,410 7,200
2016/08/23 2,400 2,435 2,400 2,416 13,200
2016/08/22 2,359 2,458 2,359 2,424 16,600
2016/08/19 2,370 2,400 2,351 2,358 12,600
2016/08/18 2,375 2,406 2,375 2,394 22,300
2016/08/17 2,362 2,415 2,362 2,411 23,000
2016/08/16 2,428 2,478 2,391 2,392 19,500
2016/08/15 2,482 2,482 2,428 2,451 7,000
2016/08/12 2,484 2,500 2,474 2,481 12,900
2016/08/10 2,476 2,481 2,435 2,440 13,900
2016/08/09 2,485 2,499 2,475 2,494 12,600
2016/08/08 2,530 2,533 2,486 2,506 13,200
2016/08/05 2,515 2,524 2,493 2,511 13,100
2016/08/04 2,440 2,517 2,440 2,503 20,300
2016/08/03 2,455 2,455 2,411 2,425 28,300
2016/08/02 2,430 2,444 2,414 2,422 11,000
2016/08/01 2,459 2,462 2,433 2,441 6,800
2016/07/29 2,456 2,499 2,425 2,492 19,600
2016/07/28 2,481 2,499 2,463 2,474 18,100
2016/07/27 2,520 2,568 2,485 2,491 28,100
2016/07/26 2,536 2,543 2,461 2,496 22,900
2016/07/25 2,586 2,637 2,542 2,546 23,900
2016/07/22 2,617 2,617 2,557 2,587 16,700
2016/07/21 2,659 2,665 2,600 2,617 18,600
2016/07/20 2,715 2,715 2,626 2,659 21,600
2016/07/19 2,725 2,740 2,684 2,715 13,700
2016/07/15 2,792 2,792 2,705 2,726 16,000
2016/07/14 2,760 2,800 2,755 2,789 20,700
2016/07/13 2,800 2,803 2,767 2,779 11,200
2016/07/12 2,762 2,800 2,744 2,754 22,500
2016/07/11 2,715 2,769 2,700 2,753 23,000
2016/07/08 2,755 2,765 2,694 2,695 13,700
2016/07/07 2,754 2,792 2,730 2,741 17,500
2016/07/06 2,829 2,838 2,758 2,793 27,800
2016/07/05 2,790 2,827 2,775 2,823 22,700
2016/07/04 2,789 2,819 2,775 2,801 13,700
2016/07/01 2,747 2,806 2,696 2,783 19,000
2016/06/30 2,781 2,792 2,733 2,746 39,800
2016/06/29 2,661 2,769 2,646 2,751 14,400
2016/06/28 2,531 2,733 2,531 2,653 37,300
2016/06/27 2,632 2,676 2,582 2,593 25,600
2016/06/24 2,585 2,591 2,301 2,532 40,700
2016/06/23 2,558 2,617 2,540 2,575 17,300
2016/06/22 2,570 2,570 2,521 2,558 19,900
2016/06/21 2,601 2,624 2,558 2,583 9,700
2016/06/20 2,656 2,672 2,602 2,624 19,000
2016/06/17 2,630 2,673 2,601 2,613 66,500
2016/06/16 2,542 2,682 2,542 2,581 26,800
2016/06/15 2,475 2,597 2,452 2,576 17,800
2016/06/14 2,582 2,632 2,500 2,516 10,000
2016/06/13 2,740 2,745 2,622 2,622 16,000
2016/06/10 2,790 2,812 2,763 2,790 31,300
2016/06/09 2,737 2,737 2,700 2,728 14,000
2016/06/08 2,691 2,747 2,688 2,737 12,400
2016/06/07 2,623 2,720 2,623 2,691 9,300
2016/06/06 2,561 2,637 2,548 2,623 16,000
2016/06/03 2,543 2,612 2,543 2,595 9,600
2016/06/02 2,628 2,666 2,517 2,543 12,800
2016/06/01 2,627 2,689 2,621 2,662 13,900
2016/05/31 2,588 2,673 2,588 2,673 25,800
2016/05/30 2,553 2,588 2,523 2,585 10,000
2016/05/27 2,556 2,556 2,520 2,530 9,400
2016/05/26 2,550 2,550 2,505 2,532 12,400
2016/05/25 2,554 2,554 2,511 2,523 7,200
2016/05/24 2,538 2,538 2,507 2,507 4,900
2016/05/23 2,569 2,569 2,508 2,540 14,600
2016/05/20 2,542 2,552 2,524 2,544 7,300
2016/05/19 2,583 2,588 2,551 2,557 9,900
2016/05/18 2,566 2,593 2,529 2,584 8,400
2016/05/17 2,560 2,579 2,518 2,565 13,800
2016/05/16 2,550 2,575 2,530 2,541 16,100
2016/05/13 2,640 2,650 2,557 2,557 13,800
2016/05/12 2,635 2,639 2,612 2,638 4,700
2016/05/11 2,610 2,676 2,610 2,660 15,900
2016/05/10 2,499 2,612 2,473 2,610 23,100
2016/05/09 2,468 2,520 2,422 2,483 14,300
2016/05/06 2,390 2,456 2,347 2,443 20,800
2016/05/02 2,402 2,431 2,376 2,393 15,600
2016/04/28 2,541 2,581 2,455 2,460 9,000
2016/04/27 2,528 2,565 2,510 2,510 14,700
2016/04/26 2,521 2,521 2,455 2,486 15,100
2016/04/25 2,581 2,590 2,510 2,545 13,600
2016/04/22 2,586 2,598 2,549 2,570 13,500
2016/04/21 2,574 2,625 2,541 2,617 16,900
2016/04/20 2,522 2,570 2,506 2,533 12,300
2016/04/19 2,477 2,507 2,463 2,505 7,200
2016/04/18 2,410 2,455 2,405 2,405 9,200
2016/04/15 2,498 2,544 2,446 2,503 8,300
2016/04/14 2,480 2,533 2,427 2,533 17,300
2016/04/13 2,401 2,448 2,394 2,441 7,900
2016/04/12 2,387 2,416 2,333 2,351 10,000
2016/04/11 2,402 2,405 2,335 2,387 7,300
2016/04/08 2,309 2,428 2,300 2,362 18,000
2016/04/07 2,334 2,366 2,329 2,352 4,500
2016/04/06 2,340 2,420 2,302 2,339 16,000
2016/04/05 2,435 2,435 2,330 2,334 12,200
2016/04/04 2,364 2,473 2,364 2,459 18,500
2016/04/01 2,500 2,506 2,359 2,359 20,100
2016/03/31 2,576 2,610 2,512 2,514 14,700
2016/03/30 2,616 2,620 2,568 2,576 7,400
2016/03/29 2,606 2,622 2,562 2,616 12,600
2016/03/28 2,581 2,625 2,556 2,625 13,500
2016/03/25 2,500 2,542 2,485 2,537 13,800
2016/03/24 2,588 2,617 2,514 2,518 13,000
2016/03/23 2,662 2,663 2,589 2,618 9,000
2016/03/22 2,547 2,614 2,524 2,612 16,700
2016/03/18 2,569 2,569 2,475 2,521 23,100
2016/03/17 2,580 2,667 2,546 2,547 15,100
2016/03/16 2,560 2,616 2,510 2,554 14,900
2016/03/15 2,589 2,620 2,543 2,560 26,000
2016/03/14 2,445 2,608 2,445 2,589 29,400
2016/03/11 2,448 2,510 2,405 2,408 44,300
2016/03/10 2,486 2,526 2,473 2,495 16,400
2016/03/09 2,503 2,523 2,443 2,457 17,500
2016/03/08 2,470 2,532 2,428 2,503 16,500
2016/03/07 2,580 2,595 2,474 2,477 16,000
2016/03/04 2,496 2,588 2,445 2,584 23,300
2016/03/03 2,444 2,514 2,444 2,508 13,800
2016/03/02 2,407 2,489 2,407 2,459 14,800
2016/03/01 2,302 2,411 2,287 2,360 15,500
2016/02/29 2,386 2,428 2,275 2,290 16,300
2016/02/26 2,321 2,368 2,321 2,336 15,000
2016/02/25 2,275 2,323 2,275 2,308 16,000
2016/02/24 2,250 2,351 2,240 2,265 33,400
2016/02/23 2,274 2,294 2,252 2,252 9,100
2016/02/22 2,307 2,316 2,267 2,271 18,400
2016/02/19 2,308 2,333 2,302 2,309 19,000
2016/02/18 2,403 2,410 2,318 2,326 27,000
2016/02/17 2,334 2,410 2,334 2,353 18,500
2016/02/16 2,368 2,376 2,330 2,333 21,500
2016/02/15 2,460 2,460 2,357 2,382 21,400
2016/02/12 2,408 2,431 2,324 2,324 29,500
2016/02/10 2,520 2,561 2,410 2,458 14,100
2016/02/09 2,544 2,589 2,502 2,516 11,800
2016/02/08 2,601 2,709 2,601 2,694 5,400
2016/02/05 2,623 2,694 2,604 2,633 7,800
2016/02/04 2,681 2,739 2,664 2,677 8,800
2016/02/03 2,724 2,751 2,680 2,731 18,800
2016/02/02 2,810 2,858 2,770 2,800 21,400
2016/02/01 2,700 2,800 2,689 2,800 25,700
2016/01/29 2,579 2,657 2,550 2,650 15,100
2016/01/28 2,618 2,629 2,574 2,579 5,700
2016/01/27 2,600 2,622 2,570 2,618 15,800
2016/01/26 2,624 2,628 2,561 2,579 19,300
2016/01/25 2,600 2,677 2,552 2,627 27,200
2016/01/22 2,460 2,544 2,384 2,542 23,100
2016/01/21 2,450 2,461 2,308 2,316 17,200
2016/01/20 2,570 2,613 2,450 2,450 18,700
2016/01/19 2,540 2,700 2,534 2,594 25,600
2016/01/18 2,485 2,535 2,470 2,522 11,000
2016/01/15 2,600 2,630 2,512 2,535 16,900
2016/01/14 2,650 2,652 2,534 2,566 20,900
2016/01/13 2,669 2,731 2,639 2,694 11,700
2016/01/12 2,750 2,760 2,638 2,638 21,100
2016/01/08 2,800 2,837 2,761 2,763 31,200
2016/01/07 2,833 2,841 2,801 2,801 22,000
2016/01/06 2,807 2,865 2,807 2,836 17,600
2016/01/05 2,840 2,872 2,828 2,835 17,800
2016/01/04 2,888 2,918 2,813 2,816 17,100

このページの先頭へ