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
2021/12/30 2,862 2,898 2,862 2,890 15,800
2021/12/29 2,838 2,885 2,832 2,885 24,200
2021/12/28 2,800 2,836 2,782 2,836 20,800
2021/12/27 2,799 2,822 2,777 2,800 26,300
2021/12/24 2,806 2,811 2,788 2,811 15,700
2021/12/23 2,775 2,810 2,770 2,800 10,400
2021/12/22 2,809 2,809 2,755 2,767 14,400
2021/12/21 2,814 2,814 2,775 2,780 21,100
2021/12/20 2,800 2,824 2,764 2,764 23,500
2021/12/17 2,853 2,874 2,803 2,829 30,600
2021/12/16 2,807 2,840 2,795 2,840 21,200
2021/12/15 2,840 2,849 2,790 2,805 16,300
2021/12/14 2,845 2,866 2,801 2,823 25,700
2021/12/13 2,862 2,915 2,818 2,829 31,500
2021/12/10 2,871 2,871 2,809 2,822 20,500
2021/12/09 2,826 2,899 2,812 2,865 49,700
2021/12/08 2,889 2,889 2,816 2,836 30,000
2021/12/07 2,832 2,872 2,799 2,868 21,300
2021/12/06 2,824 2,833 2,788 2,820 32,700
2021/12/03 2,708 2,793 2,697 2,793 32,700
2021/12/02 2,689 2,723 2,684 2,698 33,900
2021/12/01 2,700 2,743 2,659 2,699 49,500
2021/11/30 2,680 2,750 2,663 2,750 107,400
2021/11/29 2,619 2,680 2,601 2,672 78,500
2021/11/26 2,672 2,695 2,641 2,654 31,300
2021/11/25 2,686 2,700 2,667 2,670 18,800
2021/11/24 2,701 2,707 2,669 2,686 30,300
2021/11/22 2,743 2,745 2,691 2,700 42,300
2021/11/19 2,731 2,761 2,731 2,754 10,000
2021/11/18 2,763 2,776 2,737 2,756 16,100
2021/11/17 2,832 2,832 2,775 2,775 16,100
2021/11/16 2,869 2,869 2,814 2,814 27,500
2021/11/15 2,851 2,870 2,836 2,859 21,700
2021/11/12 2,819 2,850 2,805 2,813 17,000
2021/11/11 2,779 2,830 2,779 2,808 13,900
2021/11/10 2,820 2,858 2,794 2,795 29,100
2021/11/09 2,930 2,930 2,807 2,811 70,700
2021/11/08 2,975 2,988 2,918 2,930 38,800
2021/11/05 2,966 2,987 2,942 2,972 30,400
2021/11/04 3,010 3,050 2,935 2,935 64,500
2021/11/02 3,030 3,065 3,010 3,015 22,100
2021/11/01 2,987 3,030 2,963 3,020 24,600
2021/10/29 2,933 2,968 2,925 2,961 11,400
2021/10/28 2,904 2,975 2,904 2,933 148,000
2021/10/27 2,926 2,962 2,921 2,948 34,300
2021/10/26 2,928 2,955 2,909 2,922 13,600
2021/10/25 2,902 2,933 2,902 2,910 21,400
2021/10/22 2,945 2,977 2,918 2,936 18,300
2021/10/21 2,977 3,000 2,921 2,945 29,500
2021/10/20 3,035 3,070 2,976 2,977 32,000
2021/10/19 2,980 3,020 2,970 3,000 31,400
2021/10/18 2,965 2,978 2,934 2,957 27,200
2021/10/15 2,879 2,957 2,879 2,948 24,500
2021/10/14 2,905 2,905 2,847 2,879 27,200
2021/10/13 2,878 2,921 2,877 2,905 31,700
2021/10/12 2,969 2,982 2,893 2,901 28,600
2021/10/11 2,957 2,990 2,951 2,984 31,700
2021/10/08 2,906 2,931 2,874 2,923 38,000
2021/10/07 2,851 2,883 2,845 2,850 21,600
2021/10/06 2,889 2,943 2,848 2,849 28,800
2021/10/05 2,835 2,871 2,815 2,842 44,000
2021/10/04 2,894 2,928 2,802 2,823 34,100
2021/10/01 2,962 2,962 2,857 2,878 25,500
2021/09/30 2,979 3,015 2,965 2,995 22,800
2021/09/29 2,958 2,985 2,925 2,985 40,600
2021/09/28 3,070 3,075 3,020 3,050 29,600
2021/09/27 3,120 3,120 3,045 3,050 22,900
2021/09/24 3,075 3,115 3,050 3,100 28,500
2021/09/22 3,045 3,065 3,005 3,005 15,900
2021/09/21 3,050 3,085 3,035 3,040 27,900
2021/09/17 3,115 3,145 3,080 3,110 38,600
2021/09/16 3,100 3,125 3,060 3,110 32,400
2021/09/15 3,090 3,095 3,055 3,080 22,600
2021/09/14 3,050 3,140 3,050 3,130 33,100
2021/09/13 3,000 3,050 2,998 3,045 36,300
2021/09/10 2,959 3,020 2,959 3,020 38,700
2021/09/09 2,917 2,955 2,916 2,947 26,900
2021/09/08 2,930 2,953 2,911 2,950 29,300
2021/09/07 2,864 2,921 2,864 2,919 33,300
2021/09/06 2,880 2,895 2,862 2,888 30,100
2021/09/03 2,853 2,882 2,838 2,878 36,100
2021/09/02 2,906 2,906 2,841 2,876 22,500
2021/09/01 2,893 2,912 2,860 2,906 18,800
2021/08/31 2,875 2,910 2,870 2,893 22,200
2021/08/30 2,868 2,877 2,846 2,877 12,500
2021/08/27 2,782 2,862 2,755 2,862 28,000
2021/08/26 2,795 2,798 2,760 2,795 30,200
2021/08/25 2,839 2,863 2,773 2,780 15,900
2021/08/24 2,773 2,842 2,773 2,842 26,500
2021/08/23 2,702 2,782 2,698 2,773 18,000
2021/08/20 2,762 2,803 2,700 2,702 28,700
2021/08/19 2,785 2,802 2,762 2,762 15,600
2021/08/18 2,800 2,862 2,799 2,835 14,700
2021/08/17 2,836 2,853 2,811 2,821 23,200
2021/08/16 2,900 2,900 2,836 2,837 20,500
2021/08/13 2,895 2,908 2,876 2,907 12,300
2021/08/12 2,922 2,922 2,880 2,895 18,100
2021/08/11 2,934 2,934 2,856 2,920 39,900
2021/08/10 2,824 2,921 2,810 2,891 53,300
2021/08/06 2,734 2,756 2,728 2,738 6,400
2021/08/05 2,764 2,771 2,733 2,733 7,900
2021/08/04 2,762 2,769 2,753 2,764 13,600
2021/08/03 2,767 2,791 2,763 2,776 12,100
2021/08/02 2,741 2,805 2,741 2,796 25,200
2021/07/30 2,742 2,767 2,708 2,716 19,000
2021/07/29 2,746 2,775 2,739 2,770 20,800
2021/07/28 2,745 2,762 2,734 2,740 8,000
2021/07/27 2,761 2,777 2,750 2,752 28,000
2021/07/26 2,770 2,770 2,742 2,758 20,200
2021/07/21 2,700 2,726 2,700 2,720 25,300
2021/07/20 2,668 2,706 2,660 2,694 36,400
2021/07/19 2,672 2,696 2,651 2,672 32,500
2021/07/16 2,701 2,727 2,692 2,698 17,800
2021/07/15 2,793 2,795 2,725 2,726 19,400
2021/07/14 2,787 2,830 2,754 2,812 43,500
2021/07/13 2,716 2,789 2,716 2,789 55,200
2021/07/12 2,701 2,729 2,701 2,708 25,100
2021/07/09 2,646 2,684 2,618 2,680 61,000
2021/07/08 2,699 2,711 2,687 2,699 32,100
2021/07/07 2,669 2,712 2,660 2,699 34,900
2021/07/06 2,720 2,720 2,695 2,700 24,300
2021/07/05 2,725 2,725 2,696 2,700 19,900
2021/07/02 2,700 2,738 2,700 2,736 21,300
2021/07/01 2,688 2,712 2,688 2,696 30,900
2021/06/30 2,680 2,722 2,680 2,700 39,800
2021/06/29 2,695 2,704 2,680 2,692 29,900
2021/06/28 2,707 2,721 2,693 2,714 22,500
2021/06/25 2,710 2,725 2,700 2,707 27,800
2021/06/24 2,704 2,718 2,693 2,710 25,100
2021/06/23 2,745 2,754 2,723 2,729 22,100
2021/06/22 2,722 2,766 2,707 2,764 48,300
2021/06/21 2,700 2,720 2,695 2,700 41,500
2021/06/18 2,700 2,715 2,695 2,708 50,900
2021/06/17 2,697 2,713 2,694 2,703 19,600
2021/06/16 2,684 2,715 2,681 2,703 38,200
2021/06/15 2,674 2,704 2,667 2,677 35,100
2021/06/14 2,700 2,711 2,677 2,683 28,500
2021/06/11 2,686 2,710 2,683 2,700 38,900
2021/06/10 2,663 2,700 2,662 2,697 43,100
2021/06/09 2,695 2,720 2,682 2,683 20,100
2021/06/08 2,690 2,707 2,666 2,700 25,900
2021/06/07 2,705 2,720 2,694 2,704 27,900
2021/06/04 2,696 2,717 2,681 2,709 37,100
2021/06/03 2,684 2,719 2,684 2,710 28,000
2021/06/02 2,691 2,721 2,691 2,700 37,200
2021/06/01 2,681 2,712 2,675 2,700 43,700
2021/05/31 2,701 2,707 2,674 2,697 35,700
2021/05/28 2,688 2,717 2,677 2,715 50,700
2021/05/27 2,695 2,705 2,656 2,665 48,800
2021/05/26 2,679 2,707 2,659 2,695 41,300
2021/05/25 2,687 2,700 2,671 2,679 35,900
2021/05/24 2,702 2,720 2,689 2,701 33,500
2021/05/21 2,700 2,726 2,679 2,701 26,700
2021/05/20 2,760 2,778 2,713 2,713 28,900
2021/05/19 2,727 2,777 2,716 2,742 33,700
2021/05/18 2,700 2,793 2,697 2,777 43,600
2021/05/17 2,650 2,722 2,650 2,700 73,200
2021/05/14 2,623 2,701 2,623 2,679 55,100
2021/05/13 2,591 2,677 2,590 2,613 48,900
2021/05/12 2,648 2,670 2,579 2,630 67,200
2021/05/11 2,680 2,710 2,637 2,657 67,400
2021/05/10 2,700 2,734 2,679 2,693 133,900
2021/05/07 2,724 2,798 2,720 2,787 65,900
2021/05/06 2,642 2,725 2,642 2,724 87,400
2021/04/30 2,640 2,682 2,636 2,642 69,700
2021/04/28 2,659 2,682 2,654 2,661 62,500
2021/04/27 2,679 2,693 2,660 2,669 43,000
2021/04/26 2,684 2,710 2,665 2,679 57,500
2021/04/23 2,681 2,711 2,681 2,697 39,400
2021/04/22 2,697 2,716 2,671 2,708 38,000
2021/04/21 2,658 2,692 2,631 2,689 73,000
2021/04/20 2,702 2,719 2,671 2,688 33,200
2021/04/19 2,705 2,732 2,701 2,710 21,400
2021/04/16 2,702 2,716 2,676 2,699 13,600
2021/04/15 2,688 2,721 2,676 2,700 20,100
2021/04/14 2,683 2,701 2,670 2,694 23,800
2021/04/13 2,710 2,715 2,690 2,693 26,100
2021/04/12 2,658 2,704 2,658 2,697 32,200
2021/04/09 2,640 2,689 2,632 2,651 43,800
2021/04/08 2,650 2,709 2,605 2,620 73,900
2021/04/07 2,665 2,704 2,632 2,700 43,000
2021/04/06 2,713 2,717 2,648 2,665 35,400
2021/04/05 2,685 2,722 2,684 2,716 36,300
2021/04/02 2,649 2,696 2,649 2,685 19,900
2021/04/01 2,640 2,680 2,637 2,654 38,100
2021/03/31 2,648 2,672 2,629 2,629 31,200
2021/03/30 2,680 2,708 2,639 2,675 49,400
2021/03/29 2,729 2,729 2,670 2,706 73,900
2021/03/26 2,720 2,741 2,691 2,705 44,400
2021/03/25 2,595 2,701 2,595 2,689 68,600
2021/03/24 2,644 2,644 2,565 2,594 76,000
2021/03/23 2,709 2,709 2,660 2,660 56,000
2021/03/22 2,675 2,709 2,654 2,700 49,800
2021/03/19 2,700 2,716 2,670 2,700 68,500
2021/03/18 2,710 2,720 2,683 2,700 49,300
2021/03/17 2,663 2,700 2,651 2,700 42,900
2021/03/16 2,650 2,687 2,626 2,682 67,600
2021/03/15 2,610 2,679 2,610 2,650 55,000
2021/03/12 2,576 2,609 2,570 2,603 54,100
2021/03/11 2,599 2,610 2,586 2,590 43,000
2021/03/10 2,610 2,610 2,580 2,600 41,700
2021/03/09 2,598 2,653 2,588 2,616 57,700
2021/03/08 2,580 2,606 2,547 2,564 53,100
2021/03/05 2,546 2,557 2,487 2,557 89,000
2021/03/04 2,554 2,580 2,551 2,561 45,800
2021/03/03 2,567 2,583 2,555 2,579 33,500
2021/03/02 2,618 2,619 2,575 2,584 41,200
2021/03/01 2,596 2,607 2,558 2,607 38,600
2021/02/26 2,594 2,597 2,564 2,564 62,600
2021/02/25 2,583 2,637 2,574 2,622 50,000
2021/02/24 2,607 2,615 2,555 2,565 70,900
2021/02/22 2,632 2,643 2,602 2,609 46,100
2021/02/19 2,585 2,628 2,582 2,617 41,100
2021/02/18 2,617 2,636 2,595 2,605 46,300
2021/02/17 2,646 2,646 2,609 2,610 89,200
2021/02/16 2,672 2,672 2,620 2,646 54,900
2021/02/15 2,669 2,688 2,633 2,646 111,400
2021/02/12 2,584 2,607 2,531 2,546 50,800
2021/02/10 2,596 2,600 2,560 2,591 31,600
2021/02/09 2,640 2,640 2,580 2,596 29,000
2021/02/08 2,545 2,613 2,545 2,613 54,700
2021/02/05 2,556 2,581 2,530 2,546 35,800
2021/02/04 2,556 2,567 2,518 2,556 32,500
2021/02/03 2,635 2,640 2,557 2,575 23,400
2021/02/02 2,575 2,650 2,569 2,605 55,200
2021/02/01 2,587 2,591 2,559 2,559 28,200
2021/01/29 2,558 2,631 2,558 2,587 63,000
2021/01/28 2,511 2,584 2,505 2,561 39,600
2021/01/27 2,561 2,584 2,550 2,563 37,600
2021/01/26 2,501 2,551 2,482 2,551 37,700
2021/01/25 2,489 2,520 2,484 2,515 28,300
2021/01/22 2,510 2,518 2,467 2,472 32,000
2021/01/21 2,530 2,568 2,518 2,532 25,400
2021/01/20 2,574 2,574 2,514 2,545 25,500
2021/01/19 2,630 2,663 2,540 2,542 49,800
2021/01/18 2,607 2,617 2,584 2,600 44,200
2021/01/15 2,608 2,630 2,565 2,591 44,800
2021/01/14 2,550 2,615 2,539 2,600 44,600
2021/01/13 2,600 2,601 2,507 2,550 35,500
2021/01/12 2,500 2,612 2,480 2,604 71,100
2021/01/08 2,411 2,496 2,404 2,496 42,100
2021/01/07 2,414 2,453 2,388 2,426 52,300
2021/01/06 2,374 2,400 2,351 2,364 19,200
2021/01/05 2,345 2,367 2,320 2,349 27,900
2021/01/04 2,388 2,389 2,320 2,347 23,900

このページの先頭へ