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
2019/12/30 2,581 2,581 2,542 2,548 19,300
2019/12/27 2,606 2,610 2,575 2,594 23,800
2019/12/26 2,538 2,600 2,538 2,600 23,100
2019/12/25 2,566 2,566 2,526 2,528 12,200
2019/12/24 2,562 2,588 2,561 2,563 11,500
2019/12/23 2,581 2,581 2,550 2,553 9,900
2019/12/20 2,580 2,599 2,575 2,581 24,000
2019/12/19 2,580 2,581 2,546 2,577 12,900
2019/12/18 2,597 2,597 2,552 2,574 24,900
2019/12/17 2,651 2,663 2,592 2,597 39,900
2019/12/16 2,615 2,648 2,592 2,645 41,300
2019/12/13 2,580 2,595 2,564 2,578 38,900
2019/12/12 2,580 2,595 2,550 2,551 12,200
2019/12/11 2,572 2,585 2,545 2,574 27,000
2019/12/10 2,601 2,603 2,580 2,580 22,800
2019/12/09 2,623 2,623 2,583 2,601 13,000
2019/12/06 2,599 2,613 2,577 2,580 24,300
2019/12/05 2,612 2,633 2,578 2,626 24,900
2019/12/04 2,588 2,618 2,568 2,617 39,600
2019/12/03 2,577 2,625 2,525 2,596 59,700
2019/12/02 2,586 2,618 2,576 2,582 25,600
2019/11/29 2,610 2,615 2,576 2,586 20,800
2019/11/28 2,564 2,620 2,560 2,610 27,600
2019/11/27 2,577 2,590 2,557 2,575 38,900
2019/11/26 2,598 2,598 2,537 2,569 46,700
2019/11/25 2,528 2,567 2,528 2,559 18,500
2019/11/22 2,509 2,544 2,499 2,516 27,200
2019/11/21 2,512 2,514 2,457 2,514 30,100
2019/11/20 2,525 2,525 2,456 2,514 47,400
2019/11/19 2,542 2,547 2,525 2,543 37,400
2019/11/18 2,592 2,603 2,543 2,565 34,200
2019/11/15 2,595 2,598 2,570 2,579 31,000
2019/11/14 2,626 2,626 2,573 2,595 21,900
2019/11/13 2,682 2,682 2,630 2,634 18,500
2019/11/12 2,729 2,729 2,655 2,666 19,700
2019/11/11 2,674 2,753 2,667 2,729 49,100
2019/11/08 2,827 2,844 2,757 2,771 42,200
2019/11/07 2,757 2,821 2,757 2,809 25,600
2019/11/06 2,781 2,781 2,732 2,757 24,200
2019/11/05 2,731 2,809 2,712 2,780 42,700
2019/11/01 2,727 2,727 2,679 2,684 13,700
2019/10/31 2,736 2,739 2,679 2,728 28,000
2019/10/30 2,624 2,742 2,608 2,736 66,700
2019/10/29 2,654 2,670 2,614 2,619 29,900
2019/10/28 2,615 2,649 2,608 2,633 29,900
2019/10/25 2,611 2,632 2,576 2,620 28,600
2019/10/24 2,590 2,636 2,565 2,624 36,400
2019/10/23 2,619 2,634 2,575 2,598 26,700
2019/10/21 2,619 2,655 2,619 2,648 15,600
2019/10/18 2,594 2,627 2,579 2,600 31,200
2019/10/17 2,645 2,645 2,569 2,592 31,400
2019/10/16 2,622 2,651 2,610 2,637 30,600
2019/10/15 2,593 2,630 2,589 2,612 30,700
2019/10/11 2,553 2,560 2,531 2,545 22,000
2019/10/10 2,582 2,588 2,532 2,551 14,100
2019/10/09 2,528 2,565 2,510 2,558 19,400
2019/10/08 2,565 2,597 2,553 2,578 32,000
2019/10/07 2,543 2,555 2,527 2,555 11,800
2019/10/04 2,552 2,553 2,534 2,538 15,300
2019/10/03 2,587 2,589 2,543 2,584 22,600
2019/10/02 2,681 2,681 2,621 2,650 15,800
2019/10/01 2,636 2,697 2,636 2,697 17,500
2019/09/30 2,631 2,637 2,596 2,615 19,600
2019/09/27 2,714 2,746 2,633 2,677 23,300
2019/09/26 2,778 2,810 2,719 2,752 25,700
2019/09/25 2,712 2,714 2,685 2,714 10,400
2019/09/24 2,756 2,784 2,724 2,735 13,200
2019/09/20 2,761 2,780 2,716 2,756 24,400
2019/09/19 2,716 2,785 2,716 2,782 21,100
2019/09/18 2,718 2,721 2,695 2,713 14,800
2019/09/17 2,750 2,750 2,691 2,718 18,000
2019/09/13 2,733 2,786 2,681 2,773 36,300
2019/09/12 2,699 2,746 2,699 2,717 28,300
2019/09/11 2,666 2,697 2,649 2,693 26,900
2019/09/10 2,636 2,640 2,603 2,639 13,800
2019/09/09 2,621 2,634 2,601 2,631 7,800
2019/09/06 2,638 2,640 2,614 2,620 6,700
2019/09/05 2,543 2,657 2,543 2,638 23,900
2019/09/04 2,582 2,582 2,526 2,535 20,600
2019/09/03 2,506 2,609 2,506 2,605 22,100
2019/09/02 2,533 2,542 2,500 2,520 7,600
2019/08/30 2,495 2,563 2,431 2,559 25,800
2019/08/29 2,412 2,455 2,401 2,445 20,300
2019/08/28 2,401 2,428 2,401 2,411 15,500
2019/08/27 2,451 2,459 2,405 2,408 27,900
2019/08/26 2,450 2,476 2,421 2,449 35,000
2019/08/23 2,531 2,544 2,518 2,529 15,700
2019/08/22 2,610 2,613 2,550 2,557 25,400
2019/08/21 2,623 2,624 2,600 2,613 8,300
2019/08/20 2,650 2,678 2,630 2,672 4,900
2019/08/19 2,634 2,666 2,634 2,650 9,500
2019/08/16 2,636 2,645 2,603 2,634 14,800
2019/08/15 2,630 2,641 2,595 2,635 17,800
2019/08/14 2,644 2,674 2,625 2,674 11,800
2019/08/13 2,700 2,700 2,585 2,594 27,000
2019/08/09 2,762 2,790 2,741 2,742 15,000
2019/08/08 2,794 2,794 2,748 2,762 18,500
2019/08/07 2,750 2,785 2,716 2,744 23,000
2019/08/06 2,810 2,810 2,741 2,773 29,000
2019/08/05 2,867 2,880 2,838 2,854 44,400
2019/08/02 2,937 2,937 2,873 2,878 24,900
2019/08/01 2,961 2,966 2,935 2,965 14,300
2019/07/31 2,960 3,020 2,960 3,000 11,600
2019/07/30 3,005 3,035 2,965 2,985 14,900
2019/07/29 3,015 3,020 2,987 2,987 18,000
2019/07/26 2,970 3,040 2,955 3,000 20,200
2019/07/25 2,940 2,984 2,929 2,968 8,600
2019/07/24 2,951 2,951 2,861 2,900 29,200
2019/07/23 2,948 2,971 2,942 2,959 13,200
2019/07/22 2,922 2,936 2,908 2,931 7,800
2019/07/19 2,854 2,903 2,854 2,900 11,100
2019/07/18 2,921 2,922 2,833 2,851 23,100
2019/07/17 2,905 2,931 2,880 2,921 22,000
2019/07/16 2,950 2,953 2,908 2,915 11,900
2019/07/12 2,948 2,976 2,948 2,953 11,400
2019/07/11 2,953 2,975 2,951 2,961 12,500
2019/07/10 2,960 2,969 2,947 2,953 15,100
2019/07/09 3,005 3,020 2,967 2,967 11,500
2019/07/08 3,025 3,025 3,005 3,010 16,700
2019/07/05 3,075 3,100 3,030 3,040 30,400
2019/07/04 3,065 3,130 3,065 3,130 7,900
2019/07/03 3,140 3,140 3,060 3,060 21,400
2019/07/02 3,090 3,140 3,070 3,140 16,000
2019/07/01 3,025 3,080 2,955 3,075 13,300
2019/06/28 2,925 2,980 2,912 2,940 16,900
2019/06/27 2,937 2,981 2,930 2,955 24,400
2019/06/26 2,981 2,991 2,924 2,924 23,700
2019/06/25 3,080 3,080 3,005 3,005 15,000
2019/06/24 3,005 3,050 2,995 3,045 4,600
2019/06/21 3,015 3,025 2,975 2,995 40,000
2019/06/20 3,050 3,050 3,000 3,015 15,800
2019/06/19 2,979 3,025 2,979 3,020 20,100
2019/06/18 2,919 2,946 2,896 2,918 14,000
2019/06/17 2,915 2,916 2,879 2,912 16,900
2019/06/14 3,005 3,005 2,938 2,948 19,300
2019/06/13 3,020 3,025 2,972 2,995 20,300
2019/06/12 3,005 3,030 2,981 3,020 19,900
2019/06/11 3,025 3,060 3,005 3,015 30,400
2019/06/10 3,015 3,040 3,005 3,025 30,700
2019/06/07 3,050 3,050 3,010 3,015 24,400
2019/06/06 3,105 3,110 3,075 3,075 12,200
2019/06/05 3,130 3,180 3,130 3,165 20,700
2019/06/04 3,035 3,065 3,010 3,065 10,600
2019/06/03 3,045 3,045 2,994 3,005 10,500
2019/05/31 3,075 3,105 3,055 3,080 24,400
2019/05/30 3,025 3,090 3,025 3,075 11,300
2019/05/29 2,979 3,080 2,964 3,055 24,600
2019/05/28 2,977 3,065 2,941 3,025 37,300
2019/05/27 2,988 2,997 2,915 2,963 22,100
2019/05/24 2,825 2,954 2,822 2,954 21,100
2019/05/23 2,801 2,827 2,780 2,823 21,400
2019/05/22 2,847 2,850 2,811 2,823 20,000
2019/05/21 2,800 2,836 2,785 2,810 17,400
2019/05/20 2,893 2,906 2,800 2,821 34,700
2019/05/17 2,892 2,892 2,831 2,864 20,200
2019/05/16 2,822 2,904 2,781 2,829 62,100
2019/05/15 3,120 3,120 3,015 3,105 12,600
2019/05/14 2,889 3,050 2,838 3,050 21,400
2019/05/13 3,125 3,125 2,853 2,889 55,500
2019/05/10 3,200 3,255 3,135 3,160 26,200
2019/05/09 3,200 3,235 3,175 3,215 29,800
2019/05/08 3,300 3,300 3,205 3,225 25,200
2019/05/07 3,510 3,510 3,305 3,325 16,500
2019/04/26 3,345 3,380 3,325 3,370 13,300
2019/04/25 3,320 3,370 3,315 3,365 12,600
2019/04/24 3,385 3,430 3,335 3,340 20,300
2019/04/23 3,430 3,480 3,390 3,430 8,200
2019/04/22 3,435 3,445 3,390 3,435 5,000
2019/04/19 3,465 3,475 3,405 3,440 10,100
2019/04/18 3,575 3,575 3,410 3,430 12,100
2019/04/17 3,495 3,580 3,480 3,575 13,600
2019/04/16 3,570 3,585 3,500 3,510 11,900
2019/04/15 3,475 3,620 3,475 3,610 30,300
2019/04/12 3,505 3,505 3,440 3,455 9,600
2019/04/11 3,460 3,475 3,430 3,465 7,800
2019/04/10 3,465 3,470 3,385 3,465 8,900
2019/04/09 3,425 3,475 3,340 3,460 16,800
2019/04/08 3,500 3,500 3,405 3,430 6,600
2019/04/05 3,545 3,545 3,470 3,500 10,900
2019/04/04 3,510 3,555 3,500 3,515 12,800
2019/04/03 3,500 3,560 3,455 3,560 17,800
2019/04/02 3,525 3,530 3,440 3,480 15,900
2019/04/01 3,425 3,535 3,420 3,520 33,500
2019/03/29 3,405 3,410 3,315 3,345 24,200
2019/03/28 3,445 3,445 3,345 3,405 25,800
2019/03/27 3,445 3,515 3,405 3,515 19,800
2019/03/26 3,380 3,545 3,375 3,545 45,300
2019/03/25 3,420 3,420 3,310 3,310 20,100
2019/03/22 3,320 3,445 3,310 3,445 38,300
2019/03/20 3,290 3,320 3,270 3,310 30,100
2019/03/19 3,380 3,380 3,250 3,275 36,200
2019/03/18 3,350 3,380 3,230 3,380 47,300
2019/03/15 3,400 3,450 3,345 3,350 32,500
2019/03/14 3,490 3,495 3,375 3,395 21,600
2019/03/13 3,485 3,520 3,405 3,505 19,900
2019/03/12 3,470 3,535 3,465 3,495 30,500
2019/03/11 3,510 3,510 3,435 3,450 16,800
2019/03/08 3,535 3,585 3,500 3,510 26,000
2019/03/07 3,610 3,670 3,585 3,585 19,600
2019/03/06 3,630 3,695 3,630 3,650 17,200
2019/03/05 3,630 3,660 3,565 3,630 10,500
2019/03/04 3,680 3,710 3,655 3,670 14,700
2019/03/01 3,575 3,710 3,575 3,650 20,600
2019/02/28 3,555 3,630 3,505 3,615 18,400
2019/02/27 3,515 3,585 3,465 3,570 15,500
2019/02/26 3,610 3,615 3,510 3,545 8,800
2019/02/25 3,595 3,620 3,550 3,610 10,000
2019/02/22 3,570 3,580 3,520 3,565 9,300
2019/02/21 3,655 3,660 3,585 3,600 7,900
2019/02/20 3,640 3,685 3,620 3,660 10,000
2019/02/19 3,615 3,680 3,595 3,675 15,000
2019/02/18 3,600 3,615 3,515 3,615 13,300
2019/02/15 3,560 3,560 3,480 3,490 8,900
2019/02/14 3,515 3,645 3,440 3,630 28,700
2019/02/13 3,630 3,685 3,570 3,655 23,100
2019/02/12 3,500 3,625 3,500 3,620 17,300
2019/02/08 3,480 3,515 3,435 3,485 16,100
2019/02/07 3,560 3,585 3,490 3,515 12,100
2019/02/06 3,700 3,710 3,545 3,560 26,400
2019/02/05 3,540 3,735 3,530 3,735 30,700
2019/02/04 3,480 3,540 3,460 3,540 19,800
2019/02/01 3,335 3,440 3,335 3,425 20,400
2019/01/31 3,360 3,385 3,290 3,365 23,800
2019/01/30 3,450 3,450 3,310 3,315 27,600
2019/01/29 3,315 3,425 3,315 3,425 22,600
2019/01/28 3,445 3,445 3,310 3,315 18,700
2019/01/25 3,465 3,505 3,435 3,445 13,600
2019/01/24 3,420 3,455 3,395 3,450 10,700
2019/01/23 3,455 3,475 3,420 3,445 12,300
2019/01/22 3,560 3,560 3,495 3,525 8,400
2019/01/21 3,545 3,560 3,510 3,520 9,300
2019/01/18 3,505 3,575 3,505 3,510 12,000
2019/01/17 3,460 3,520 3,450 3,505 14,200
2019/01/16 3,470 3,510 3,435 3,435 15,000
2019/01/15 3,320 3,470 3,310 3,470 20,500
2019/01/11 3,465 3,465 3,385 3,390 13,600
2019/01/10 3,460 3,460 3,370 3,420 13,800
2019/01/09 3,455 3,520 3,425 3,505 18,700
2019/01/08 3,440 3,465 3,385 3,420 15,600
2019/01/07 3,500 3,500 3,415 3,435 18,100
2019/01/04 3,305 3,340 3,260 3,335 22,400

このページの先頭へ