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
2020/12/30 2,419 2,435 2,374 2,374 34,000
2020/12/29 2,391 2,427 2,388 2,427 21,700
2020/12/28 2,432 2,445 2,360 2,397 37,000
2020/12/25 2,370 2,440 2,362 2,440 26,400
2020/12/24 2,370 2,388 2,356 2,366 18,800
2020/12/23 2,436 2,436 2,353 2,369 31,200
2020/12/22 2,457 2,467 2,420 2,450 31,000
2020/12/21 2,505 2,528 2,470 2,504 19,700
2020/12/18 2,506 2,546 2,494 2,530 23,100
2020/12/17 2,567 2,588 2,508 2,525 19,000
2020/12/16 2,640 2,644 2,553 2,558 26,800
2020/12/15 2,486 2,598 2,486 2,593 32,300
2020/12/14 2,497 2,557 2,497 2,518 21,800
2020/12/11 2,497 2,531 2,475 2,530 26,800
2020/12/10 2,525 2,530 2,500 2,506 22,700
2020/12/09 2,522 2,537 2,489 2,525 36,300
2020/12/08 2,513 2,536 2,497 2,511 28,800
2020/12/07 2,599 2,622 2,520 2,535 32,600
2020/12/04 2,604 2,604 2,565 2,602 26,800
2020/12/03 2,517 2,595 2,517 2,588 29,900
2020/12/02 2,529 2,533 2,471 2,516 46,800
2020/12/01 2,530 2,547 2,469 2,480 64,300
2020/11/30 2,600 2,604 2,504 2,520 54,800
2020/11/27 2,532 2,596 2,526 2,582 55,400
2020/11/26 2,508 2,560 2,451 2,546 64,300
2020/11/25 2,525 2,540 2,458 2,458 36,500
2020/11/24 2,533 2,535 2,495 2,495 47,400
2020/11/20 2,454 2,478 2,434 2,473 26,200
2020/11/19 2,471 2,485 2,418 2,418 27,900
2020/11/18 2,434 2,491 2,393 2,463 45,500
2020/11/17 2,424 2,449 2,374 2,434 50,500
2020/11/16 2,350 2,453 2,347 2,417 49,600
2020/11/13 2,333 2,370 2,287 2,302 41,000
2020/11/12 2,412 2,413 2,350 2,378 37,100
2020/11/11 2,436 2,475 2,355 2,381 62,500
2020/11/10 2,448 2,464 2,357 2,432 112,400
2020/11/09 2,176 2,202 2,151 2,198 30,900
2020/11/06 2,170 2,182 2,102 2,138 34,500
2020/11/05 2,091 2,189 2,052 2,189 54,700
2020/11/04 2,088 2,092 2,009 2,077 55,400
2020/11/02 2,050 2,105 2,033 2,088 35,300
2020/10/30 2,109 2,109 2,022 2,039 42,300
2020/10/29 2,076 2,119 2,075 2,109 15,900
2020/10/28 2,120 2,122 2,090 2,105 24,500
2020/10/27 2,137 2,137 2,107 2,135 25,100
2020/10/26 2,137 2,154 2,129 2,149 18,100
2020/10/23 2,140 2,142 2,106 2,128 12,300
2020/10/22 2,199 2,199 2,136 2,140 15,000
2020/10/21 2,144 2,209 2,144 2,205 17,700
2020/10/20 2,187 2,187 2,125 2,139 16,900
2020/10/19 2,110 2,183 2,109 2,183 28,300
2020/10/16 2,120 2,125 2,102 2,111 27,200
2020/10/15 2,160 2,173 2,128 2,136 26,700
2020/10/14 2,162 2,194 2,150 2,191 24,400
2020/10/13 2,230 2,230 2,190 2,190 19,400
2020/10/12 2,240 2,246 2,199 2,230 16,900
2020/10/09 2,243 2,255 2,222 2,250 33,800
2020/10/08 2,250 2,261 2,216 2,240 43,800
2020/10/07 2,272 2,272 2,218 2,221 49,000
2020/10/06 2,272 2,295 2,255 2,293 35,100
2020/10/05 2,216 2,265 2,189 2,255 50,400
2020/10/02 2,184 2,264 2,163 2,166 50,200
2020/09/30 2,185 2,218 2,172 2,178 42,300
2020/09/29 2,259 2,259 2,171 2,184 44,400
2020/09/28 2,200 2,242 2,158 2,234 58,600
2020/09/25 2,150 2,170 2,146 2,153 36,900
2020/09/24 2,141 2,155 2,113 2,125 25,000
2020/09/23 2,160 2,172 2,125 2,142 25,700
2020/09/18 2,152 2,172 2,135 2,170 28,500
2020/09/17 2,137 2,166 2,125 2,141 22,100
2020/09/16 2,160 2,177 2,120 2,132 38,600
2020/09/15 2,150 2,165 2,121 2,165 30,300
2020/09/14 2,146 2,163 2,134 2,159 36,100
2020/09/11 2,056 2,123 2,030 2,123 52,400
2020/09/10 2,086 2,095 2,042 2,065 34,600
2020/09/09 2,030 2,094 2,004 2,086 52,200
2020/09/08 2,024 2,065 2,022 2,065 49,600
2020/09/07 2,044 2,068 2,020 2,037 55,300
2020/09/04 1,957 2,082 1,956 2,065 64,900
2020/09/03 1,978 2,002 1,942 1,972 45,200
2020/09/02 1,964 1,964 1,916 1,944 34,600
2020/09/01 1,985 1,994 1,933 1,964 62,700
2020/08/31 1,953 1,984 1,946 1,971 49,600
2020/08/28 1,980 1,997 1,929 1,950 53,200
2020/08/27 1,993 2,004 1,970 1,980 29,400
2020/08/26 1,980 1,994 1,960 1,991 17,700
2020/08/25 1,989 1,996 1,960 1,968 36,100
2020/08/24 2,000 2,000 1,951 1,973 23,900
2020/08/21 1,992 2,022 1,982 1,998 20,100
2020/08/20 2,000 2,017 1,979 1,990 20,400
2020/08/19 2,004 2,012 1,995 2,000 17,300
2020/08/18 2,005 2,031 1,998 2,012 17,900
2020/08/17 2,035 2,047 2,003 2,013 15,600
2020/08/14 2,062 2,074 2,048 2,050 13,800
2020/08/13 2,096 2,096 2,023 2,049 31,000
2020/08/12 2,065 2,100 2,063 2,085 17,800
2020/08/11 2,030 2,077 2,025 2,065 22,000
2020/08/07 2,000 2,038 1,974 2,032 27,700
2020/08/06 2,129 2,129 2,083 2,100 23,600
2020/08/05 2,121 2,124 2,079 2,100 18,400
2020/08/04 2,090 2,136 2,090 2,129 24,600
2020/08/03 2,012 2,054 2,012 2,054 13,000
2020/07/31 2,044 2,063 1,996 2,012 22,100
2020/07/30 2,070 2,164 2,037 2,044 23,900
2020/07/29 2,142 2,143 2,066 2,066 29,400
2020/07/28 2,173 2,177 2,138 2,150 17,600
2020/07/27 2,170 2,187 2,135 2,167 40,600
2020/07/22 2,223 2,223 2,166 2,166 19,200
2020/07/21 2,158 2,223 2,139 2,223 26,400
2020/07/20 2,190 2,204 2,137 2,157 9,800
2020/07/17 2,178 2,200 2,156 2,190 12,900
2020/07/16 2,217 2,217 2,156 2,165 20,000
2020/07/15 2,181 2,240 2,167 2,229 35,300
2020/07/14 2,126 2,175 2,119 2,173 21,000
2020/07/13 2,081 2,134 2,081 2,130 22,500
2020/07/10 2,145 2,145 2,061 2,070 31,400
2020/07/09 2,103 2,103 2,054 2,071 20,000
2020/07/08 2,135 2,154 2,119 2,120 17,900
2020/07/07 2,210 2,210 2,137 2,159 14,200
2020/07/06 2,160 2,215 2,151 2,215 21,200
2020/07/03 2,145 2,161 2,109 2,161 15,600
2020/07/02 2,159 2,189 2,134 2,136 18,900
2020/07/01 2,173 2,173 2,134 2,141 20,600
2020/06/30 2,164 2,206 2,145 2,148 13,100
2020/06/29 2,156 2,194 2,121 2,158 23,300
2020/06/26 2,180 2,180 2,136 2,160 22,500
2020/06/25 2,136 2,175 2,121 2,142 20,000
2020/06/24 2,177 2,180 2,137 2,150 21,900
2020/06/23 2,220 2,256 2,182 2,195 54,000
2020/06/22 2,230 2,242 2,203 2,230 17,800
2020/06/19 2,290 2,290 2,222 2,255 32,200
2020/06/18 2,340 2,340 2,264 2,278 23,800
2020/06/17 2,391 2,417 2,326 2,329 18,900
2020/06/16 2,266 2,402 2,266 2,391 30,000
2020/06/15 2,355 2,356 2,259 2,259 15,600
2020/06/12 2,341 2,357 2,305 2,353 25,800
2020/06/11 2,495 2,495 2,361 2,365 18,100
2020/06/10 2,493 2,499 2,469 2,495 11,500
2020/06/09 2,469 2,487 2,435 2,481 12,400
2020/06/08 2,472 2,490 2,426 2,459 19,700
2020/06/05 2,425 2,480 2,403 2,476 17,200
2020/06/04 2,474 2,474 2,417 2,425 16,300
2020/06/03 2,486 2,502 2,441 2,442 21,300
2020/06/02 2,500 2,520 2,465 2,477 22,300
2020/06/01 2,491 2,500 2,463 2,472 11,100
2020/05/29 2,530 2,547 2,461 2,474 37,700
2020/05/28 2,540 2,550 2,473 2,538 28,600
2020/05/27 2,547 2,560 2,500 2,534 33,100
2020/05/26 2,470 2,573 2,468 2,541 40,400
2020/05/25 2,394 2,469 2,394 2,468 31,700
2020/05/22 2,396 2,433 2,382 2,394 26,500
2020/05/21 2,339 2,404 2,320 2,387 31,000
2020/05/20 2,377 2,377 2,305 2,311 19,900
2020/05/19 2,320 2,379 2,314 2,379 37,400
2020/05/18 2,228 2,306 2,222 2,306 17,900
2020/05/15 2,269 2,270 2,219 2,226 24,700
2020/05/14 2,251 2,294 2,203 2,203 10,400
2020/05/13 2,251 2,274 2,236 2,274 10,800
2020/05/12 2,233 2,255 2,181 2,251 11,000
2020/05/11 2,233 2,275 2,203 2,211 14,200
2020/05/08 2,177 2,230 2,169 2,207 13,900
2020/05/07 2,126 2,175 2,125 2,127 11,000
2020/05/01 2,244 2,244 2,140 2,145 20,400
2020/04/30 2,220 2,334 2,189 2,285 48,900
2020/04/28 2,143 2,182 2,106 2,182 26,100
2020/04/27 2,148 2,165 2,112 2,143 24,600
2020/04/24 2,095 2,130 2,059 2,096 21,500
2020/04/23 1,951 2,086 1,951 2,086 20,000
2020/04/22 1,956 1,960 1,927 1,945 15,900
2020/04/21 2,020 2,029 1,973 1,986 15,100
2020/04/20 2,036 2,093 2,036 2,047 9,000
2020/04/17 2,048 2,113 2,033 2,066 20,400
2020/04/16 1,962 2,062 1,952 2,048 33,900
2020/04/15 2,043 2,048 1,920 1,933 31,700
2020/04/14 2,034 2,091 2,034 2,053 11,000
2020/04/13 2,070 2,082 2,042 2,042 11,800
2020/04/10 1,988 2,076 1,981 2,070 13,300
2020/04/09 1,993 1,999 1,950 1,981 23,600
2020/04/08 1,976 2,002 1,945 2,002 20,700
2020/04/07 2,004 2,010 1,907 1,976 34,800
2020/04/06 1,880 1,980 1,856 1,972 23,300
2020/04/03 1,848 1,917 1,825 1,860 15,500
2020/04/02 1,935 1,935 1,829 1,839 17,500
2020/04/01 2,017 2,065 1,928 1,935 27,900
2020/03/31 2,049 2,065 1,957 2,017 41,700
2020/03/30 2,074 2,086 1,896 2,067 71,900
2020/03/27 2,059 2,084 1,984 2,084 60,700
2020/03/26 1,892 1,987 1,825 1,973 67,400
2020/03/25 1,829 1,852 1,748 1,852 40,300
2020/03/24 1,694 1,749 1,681 1,749 36,600
2020/03/23 1,480 1,657 1,462 1,625 100,500
2020/03/19 1,655 1,713 1,460 1,460 118,100
2020/03/18 1,778 1,824 1,618 1,618 51,600
2020/03/17 1,625 1,755 1,580 1,738 58,600
2020/03/16 1,700 1,736 1,622 1,652 54,300
2020/03/13 1,640 1,705 1,596 1,664 50,600
2020/03/12 1,827 1,827 1,726 1,741 66,000
2020/03/11 1,878 1,903 1,827 1,827 33,700
2020/03/10 1,809 1,883 1,734 1,878 34,500
2020/03/09 1,894 1,901 1,803 1,823 47,000
2020/03/06 2,001 2,009 1,950 1,955 30,400
2020/03/05 2,020 2,059 2,019 2,025 33,700
2020/03/04 2,003 2,032 2,000 2,011 29,100
2020/03/03 2,143 2,143 2,041 2,044 43,200
2020/03/02 2,039 2,140 2,023 2,100 40,500
2020/02/28 2,082 2,100 2,020 2,027 59,300
2020/02/27 2,198 2,198 2,111 2,131 60,600
2020/02/26 2,200 2,215 2,166 2,195 33,300
2020/02/25 2,246 2,246 2,202 2,202 36,900
2020/02/21 2,306 2,320 2,294 2,296 16,600
2020/02/20 2,341 2,349 2,306 2,309 14,800
2020/02/19 2,310 2,343 2,309 2,314 17,000
2020/02/18 2,362 2,363 2,305 2,310 23,700
2020/02/17 2,386 2,386 2,344 2,348 14,800
2020/02/14 2,435 2,435 2,387 2,400 38,500
2020/02/13 2,412 2,426 2,371 2,387 22,900
2020/02/12 2,427 2,428 2,407 2,415 7,200
2020/02/10 2,404 2,448 2,404 2,427 14,600
2020/02/07 2,483 2,484 2,431 2,438 12,700
2020/02/06 2,412 2,487 2,412 2,481 35,500
2020/02/05 2,386 2,419 2,386 2,398 27,900
2020/02/04 2,341 2,384 2,341 2,374 9,100
2020/02/03 2,330 2,390 2,330 2,371 23,600
2020/01/31 2,398 2,408 2,372 2,375 25,400
2020/01/30 2,406 2,410 2,370 2,398 21,200
2020/01/29 2,391 2,420 2,375 2,405 20,600
2020/01/28 2,391 2,407 2,367 2,386 22,700
2020/01/27 2,427 2,427 2,390 2,394 30,800
2020/01/24 2,473 2,473 2,450 2,453 12,800
2020/01/23 2,507 2,507 2,454 2,454 21,500
2020/01/22 2,493 2,506 2,476 2,496 12,500
2020/01/21 2,490 2,498 2,476 2,479 9,500
2020/01/20 2,479 2,497 2,479 2,480 10,500
2020/01/17 2,500 2,500 2,477 2,479 10,300
2020/01/16 2,502 2,503 2,478 2,479 10,900
2020/01/15 2,491 2,505 2,480 2,491 13,800
2020/01/14 2,492 2,505 2,479 2,496 27,100
2020/01/10 2,520 2,520 2,486 2,496 13,400
2020/01/09 2,508 2,533 2,508 2,517 13,200
2020/01/08 2,517 2,521 2,468 2,483 35,200
2020/01/07 2,514 2,580 2,514 2,567 23,000
2020/01/06 2,535 2,546 2,500 2,513 28,700

このページの先頭へ