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
2023/12/29 3,440 3,490 3,440 3,490 13,700
2023/12/28 3,420 3,455 3,420 3,455 12,700
2023/12/27 3,395 3,445 3,395 3,445 29,800
2023/12/26 3,385 3,430 3,375 3,395 32,800
2023/12/25 3,400 3,400 3,355 3,365 12,900
2023/12/22 3,320 3,375 3,320 3,365 19,500
2023/12/21 3,320 3,330 3,310 3,320 16,500
2023/12/20 3,335 3,360 3,320 3,350 23,600
2023/12/19 3,300 3,315 3,280 3,315 23,700
2023/12/18 3,320 3,320 3,275 3,305 18,100
2023/12/15 3,360 3,380 3,335 3,355 23,400
2023/12/14 3,410 3,420 3,330 3,370 28,100
2023/12/13 3,320 3,405 3,310 3,395 41,800
2023/12/12 3,310 3,320 3,280 3,305 22,800
2023/12/11 3,295 3,305 3,265 3,300 13,900
2023/12/08 3,395 3,395 3,265 3,285 35,500
2023/12/07 3,370 3,420 3,370 3,405 32,100
2023/12/06 3,315 3,410 3,300 3,405 45,000
2023/12/05 3,485 3,485 3,320 3,325 40,800
2023/12/04 3,520 3,530 3,460 3,485 33,300
2023/12/01 3,515 3,550 3,510 3,530 41,300
2023/11/30 3,515 3,545 3,485 3,515 62,200
2023/11/29 3,570 3,575 3,535 3,550 18,200
2023/11/28 3,565 3,590 3,545 3,570 32,800
2023/11/27 3,525 3,575 3,525 3,570 51,900
2023/11/24 3,480 3,510 3,475 3,495 22,700
2023/11/22 3,450 3,500 3,450 3,465 15,100
2023/11/21 3,395 3,460 3,380 3,450 27,800
2023/11/20 3,490 3,525 3,390 3,400 48,800
2023/11/17 3,480 3,510 3,455 3,500 28,900
2023/11/16 3,510 3,525 3,435 3,450 34,400
2023/11/15 3,495 3,565 3,490 3,500 52,300
2023/11/14 3,425 3,495 3,425 3,485 27,400
2023/11/13 3,400 3,445 3,385 3,445 30,600
2023/11/10 3,300 3,425 3,260 3,425 52,300
2023/11/09 3,310 3,355 3,285 3,310 36,300
2023/11/08 3,350 3,360 3,270 3,340 80,800
2023/11/07 3,330 3,370 3,315 3,350 32,900
2023/11/06 3,335 3,360 3,310 3,340 30,800
2023/11/02 3,305 3,325 3,260 3,305 36,600
2023/11/01 3,240 3,270 3,230 3,255 43,000
2023/10/31 3,185 3,220 3,150 3,210 53,000
2023/10/30 3,140 3,200 3,130 3,170 183,400
2023/10/27 3,120 3,160 3,115 3,145 34,600
2023/10/26 3,040 3,070 3,035 3,055 33,100
2023/10/25 3,040 3,070 3,025 3,035 20,600
2023/10/24 3,020 3,070 3,005 3,045 42,100
2023/10/23 3,050 3,075 2,996 3,020 38,500
2023/10/20 3,065 3,085 3,050 3,055 24,000
2023/10/19 3,045 3,085 3,030 3,065 22,600
2023/10/18 3,105 3,130 3,080 3,105 33,000
2023/10/17 3,060 3,120 3,060 3,080 31,300
2023/10/16 3,085 3,115 3,045 3,060 29,900
2023/10/13 3,100 3,140 3,095 3,120 27,100
2023/10/12 3,125 3,130 3,100 3,125 25,600
2023/10/11 3,020 3,140 3,020 3,105 48,400
2023/10/10 3,010 3,065 3,010 3,050 27,800
2023/10/06 2,939 2,980 2,939 2,965 19,900
2023/10/05 2,849 2,946 2,849 2,934 40,800
2023/10/04 2,879 2,910 2,862 2,864 50,300
2023/10/03 2,955 2,982 2,908 2,938 56,900
2023/10/02 3,010 3,060 2,981 2,988 36,100
2023/09/29 3,040 3,045 2,980 3,010 61,900
2023/09/28 3,015 3,065 3,000 3,030 111,100
2023/09/27 3,020 3,050 3,005 3,040 54,500
2023/09/26 3,030 3,035 2,990 3,010 41,100
2023/09/25 3,080 3,080 3,040 3,040 22,000
2023/09/22 3,095 3,105 3,050 3,075 26,000
2023/09/21 3,055 3,120 3,055 3,095 29,900
2023/09/20 3,050 3,090 3,045 3,055 24,600
2023/09/19 3,020 3,060 3,020 3,045 20,400
2023/09/15 3,015 3,050 2,991 3,010 23,700
2023/09/14 2,962 3,020 2,962 3,015 29,000
2023/09/13 2,950 2,981 2,912 2,962 32,700
2023/09/12 2,906 2,983 2,906 2,968 15,200
2023/09/11 2,894 2,948 2,894 2,931 19,700
2023/09/08 2,948 2,990 2,902 2,904 30,900
2023/09/07 2,957 2,998 2,910 2,960 26,800
2023/09/06 2,990 3,015 2,955 2,985 30,300
2023/09/05 2,991 3,005 2,981 3,005 18,800
2023/09/04 2,962 2,996 2,956 2,990 35,000
2023/09/01 2,891 2,942 2,891 2,940 29,100
2023/08/31 2,864 2,890 2,861 2,874 37,200
2023/08/30 2,828 2,887 2,822 2,885 21,400
2023/08/29 2,847 2,847 2,812 2,841 16,000
2023/08/28 2,809 2,837 2,809 2,832 15,800
2023/08/25 2,760 2,793 2,746 2,776 17,600
2023/08/24 2,751 2,783 2,737 2,766 22,500
2023/08/23 2,754 2,762 2,744 2,755 11,700
2023/08/22 2,775 2,789 2,754 2,777 11,200
2023/08/21 2,749 2,791 2,739 2,775 14,500
2023/08/18 2,727 2,764 2,716 2,754 18,800
2023/08/17 2,755 2,799 2,720 2,768 21,500
2023/08/16 2,801 2,804 2,760 2,780 24,700
2023/08/15 2,828 2,848 2,800 2,822 22,600
2023/08/14 2,813 2,854 2,801 2,828 23,300
2023/08/10 2,760 2,834 2,726 2,825 73,400
2023/08/09 2,865 2,867 2,814 2,851 25,100
2023/08/08 2,807 2,874 2,807 2,865 30,400
2023/08/07 2,789 2,829 2,781 2,826 14,400
2023/08/04 2,795 2,823 2,782 2,812 14,100
2023/08/03 2,800 2,818 2,767 2,804 32,200
2023/08/02 2,840 2,878 2,837 2,844 22,200
2023/08/01 2,836 2,870 2,836 2,863 13,400
2023/07/31 2,844 2,863 2,837 2,857 30,800
2023/07/28 2,788 2,811 2,765 2,811 29,600
2023/07/27 2,796 2,800 2,760 2,790 38,300
2023/07/26 2,785 2,803 2,772 2,797 34,800
2023/07/25 2,757 2,770 2,757 2,766 19,500
2023/07/24 2,751 2,772 2,751 2,765 20,300
2023/07/21 2,757 2,766 2,753 2,755 14,800
2023/07/20 2,763 2,779 2,753 2,757 14,000
2023/07/19 2,779 2,780 2,747 2,763 13,700
2023/07/18 2,767 2,775 2,745 2,755 10,800
2023/07/14 2,753 2,757 2,716 2,740 26,800
2023/07/13 2,719 2,761 2,704 2,724 35,000
2023/07/12 2,711 2,711 2,685 2,701 19,700
2023/07/11 2,711 2,719 2,683 2,696 18,800
2023/07/10 2,660 2,710 2,660 2,696 28,000
2023/07/07 2,683 2,688 2,655 2,662 26,100
2023/07/06 2,689 2,715 2,671 2,700 16,700
2023/07/05 2,714 2,731 2,705 2,719 23,000
2023/07/04 2,712 2,741 2,681 2,700 30,900
2023/07/03 2,709 2,734 2,709 2,718 16,500
2023/06/30 2,666 2,709 2,656 2,700 32,700
2023/06/29 2,680 2,697 2,671 2,688 19,000
2023/06/28 2,625 2,672 2,625 2,667 18,400
2023/06/27 2,610 2,634 2,607 2,623 13,900
2023/06/26 2,605 2,631 2,604 2,605 6,900
2023/06/23 2,611 2,638 2,600 2,615 14,600
2023/06/22 2,633 2,638 2,608 2,612 14,900
2023/06/21 2,630 2,638 2,621 2,636 11,300
2023/06/20 2,614 2,638 2,604 2,638 19,300
2023/06/19 2,650 2,650 2,620 2,638 12,900
2023/06/16 2,632 2,643 2,621 2,631 30,900
2023/06/15 2,649 2,649 2,628 2,628 10,200
2023/06/14 2,639 2,653 2,626 2,637 18,100
2023/06/13 2,633 2,649 2,626 2,627 15,600
2023/06/12 2,651 2,654 2,624 2,636 10,800
2023/06/09 2,629 2,638 2,587 2,632 30,400
2023/06/08 2,588 2,609 2,588 2,593 23,100
2023/06/07 2,595 2,620 2,588 2,588 15,100
2023/06/06 2,580 2,595 2,564 2,595 8,900
2023/06/05 2,596 2,631 2,596 2,619 29,300
2023/06/02 2,558 2,585 2,556 2,561 14,500
2023/06/01 2,520 2,571 2,520 2,542 27,200
2023/05/31 2,557 2,573 2,517 2,518 47,900
2023/05/30 2,605 2,613 2,570 2,576 14,300
2023/05/29 2,641 2,641 2,602 2,630 21,300
2023/05/26 2,639 2,659 2,596 2,597 14,800
2023/05/25 2,620 2,650 2,620 2,639 16,300
2023/05/24 2,629 2,657 2,629 2,643 13,600
2023/05/23 2,655 2,678 2,611 2,629 18,600
2023/05/22 2,644 2,658 2,626 2,650 12,100
2023/05/19 2,658 2,658 2,632 2,644 15,900
2023/05/18 2,610 2,639 2,610 2,634 18,600
2023/05/17 2,599 2,606 2,575 2,592 20,200
2023/05/16 2,572 2,587 2,560 2,587 21,700
2023/05/15 2,646 2,646 2,605 2,622 15,200
2023/05/12 2,614 2,634 2,611 2,624 11,500
2023/05/11 2,585 2,616 2,577 2,603 9,700
2023/05/10 2,632 2,632 2,600 2,600 7,800
2023/05/09 2,617 2,649 2,603 2,647 19,700
2023/05/08 2,600 2,626 2,600 2,614 11,800
2023/05/02 2,624 2,624 2,576 2,605 11,000
2023/05/01 2,613 2,637 2,604 2,622 18,900
2023/04/28 2,544 2,589 2,544 2,589 16,000
2023/04/27 2,536 2,546 2,530 2,542 23,100
2023/04/26 2,558 2,571 2,543 2,545 12,800
2023/04/25 2,565 2,594 2,557 2,558 13,500
2023/04/24 2,549 2,566 2,543 2,546 13,900
2023/04/21 2,550 2,583 2,542 2,563 10,400
2023/04/20 2,534 2,563 2,534 2,557 12,000
2023/04/19 2,545 2,564 2,533 2,558 13,600
2023/04/18 2,559 2,570 2,552 2,558 11,200
2023/04/17 2,578 2,578 2,530 2,555 17,300
2023/04/14 2,529 2,555 2,529 2,553 17,000
2023/04/13 2,523 2,551 2,520 2,545 21,200
2023/04/12 2,521 2,545 2,521 2,537 21,600
2023/04/11 2,559 2,559 2,516 2,526 24,500
2023/04/10 2,511 2,530 2,511 2,525 17,600
2023/04/07 2,496 2,524 2,496 2,511 23,900
2023/04/06 2,511 2,521 2,495 2,498 31,900
2023/04/05 2,561 2,561 2,532 2,537 22,900
2023/04/04 2,595 2,598 2,575 2,586 30,200
2023/04/03 2,636 2,636 2,599 2,609 20,300
2023/03/31 2,637 2,649 2,605 2,617 31,300
2023/03/30 2,625 2,632 2,595 2,627 30,900
2023/03/29 2,637 2,670 2,613 2,654 45,100
2023/03/28 2,610 2,626 2,595 2,603 21,400
2023/03/27 2,608 2,623 2,590 2,618 22,200
2023/03/24 2,613 2,613 2,574 2,594 18,300
2023/03/23 2,562 2,614 2,562 2,613 16,200
2023/03/22 2,629 2,636 2,581 2,590 32,300
2023/03/20 2,559 2,599 2,557 2,579 42,300
2023/03/17 2,550 2,569 2,537 2,560 30,800
2023/03/16 2,501 2,548 2,492 2,536 32,200
2023/03/15 2,542 2,575 2,542 2,560 29,600
2023/03/14 2,556 2,561 2,511 2,539 38,600
2023/03/13 2,643 2,643 2,581 2,606 38,600
2023/03/10 2,640 2,677 2,640 2,659 47,000
2023/03/09 2,630 2,664 2,606 2,658 36,100
2023/03/08 2,568 2,614 2,568 2,605 24,900
2023/03/07 2,576 2,593 2,568 2,568 28,900
2023/03/06 2,571 2,577 2,553 2,565 23,600
2023/03/03 2,542 2,567 2,533 2,557 36,500
2023/03/02 2,557 2,565 2,531 2,542 25,300
2023/03/01 2,535 2,564 2,535 2,544 26,700
2023/02/28 2,600 2,600 2,522 2,535 77,200
2023/02/27 2,555 2,604 2,555 2,595 21,900
2023/02/24 2,515 2,558 2,512 2,555 17,100
2023/02/22 2,499 2,518 2,487 2,502 18,300
2023/02/21 2,506 2,520 2,489 2,516 15,100
2023/02/20 2,494 2,506 2,486 2,503 36,200
2023/02/17 2,509 2,525 2,486 2,487 29,900
2023/02/16 2,527 2,537 2,511 2,532 22,400
2023/02/15 2,545 2,545 2,506 2,518 19,400
2023/02/14 2,555 2,562 2,514 2,534 28,800
2023/02/13 2,629 2,629 2,543 2,552 33,900
2023/02/10 2,645 2,691 2,634 2,649 33,700
2023/02/09 2,641 2,712 2,627 2,695 34,600
2023/02/08 2,653 2,671 2,632 2,652 21,300
2023/02/07 2,608 2,649 2,599 2,641 33,700
2023/02/06 2,571 2,610 2,571 2,602 10,500
2023/02/03 2,558 2,587 2,558 2,571 9,900
2023/02/02 2,609 2,625 2,558 2,564 31,600
2023/02/01 2,568 2,594 2,568 2,584 15,400
2023/01/31 2,538 2,612 2,531 2,571 41,400
2023/01/30 2,549 2,575 2,537 2,570 33,100
2023/01/27 2,554 2,568 2,542 2,558 17,600
2023/01/26 2,567 2,569 2,520 2,543 23,600
2023/01/25 2,550 2,567 2,532 2,545 11,700
2023/01/24 2,543 2,581 2,543 2,571 14,900
2023/01/23 2,513 2,534 2,503 2,528 14,200
2023/01/20 2,488 2,515 2,488 2,499 4,300
2023/01/19 2,521 2,522 2,475 2,484 24,300
2023/01/18 2,491 2,551 2,487 2,530 13,400
2023/01/17 2,486 2,498 2,470 2,491 18,100
2023/01/16 2,500 2,516 2,480 2,482 11,400
2023/01/13 2,542 2,553 2,494 2,510 15,800
2023/01/12 2,529 2,557 2,529 2,551 12,500
2023/01/11 2,513 2,536 2,512 2,518 8,700
2023/01/10 2,498 2,523 2,492 2,499 10,200
2023/01/06 2,468 2,516 2,468 2,496 15,000
2023/01/05 2,467 2,493 2,463 2,485 17,600
2023/01/04 2,525 2,525 2,490 2,490 22,900

このページの先頭へ