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
2026/10/07 1,269 1,282 1,267 1,275 90,900
2026/10/06 1,285 1,285 1,270 1,276 122,800
2026/10/05 1,261 1,276 1,252 1,271 156,900
2026/10/02 1,269 1,271 1,249 1,252 158,200
2026/10/01 1,285 1,287 1,272 1,286 160,300
2026/09/30 1,291 1,299 1,275 1,295 151,100
2026/09/29 1,294 1,294 1,274 1,278 174,200
2026/09/28 1,335 1,338 1,319 1,320 172,800
2026/09/25 1,321 1,335 1,321 1,335 138,500
2026/09/24 1,327 1,333 1,320 1,324 161,400
2026/09/18 1,340 1,340 1,319 1,331 238,900
2026/09/17 1,322 1,333 1,320 1,333 118,100
2026/09/16 1,316 1,325 1,308 1,321 138,600
2026/09/15 1,298 1,309 1,290 1,306 121,500
2026/09/14 1,286 1,294 1,276 1,291 101,200
2026/09/11 1,257 1,281 1,256 1,277 197,700
2026/09/10 1,280 1,292 1,276 1,287 87,400
2026/09/09 1,282 1,293 1,275 1,285 139,400
2026/09/08 1,290 1,305 1,281 1,282 253,100
2026/09/07 1,308 1,308 1,293 1,297 115,300
2026/09/04 1,305 1,306 1,285 1,294 190,300
2026/09/03 1,331 1,335 1,315 1,317 122,700
2026/09/02 1,334 1,343 1,312 1,328 254,400
2026/09/01 1,342 1,357 1,338 1,352 147,100
2026/08/31 1,335 1,352 1,330 1,352 211,700
2026/08/28 1,334 1,348 1,331 1,336 130,000
2026/08/27 1,342 1,344 1,332 1,340 152,900
2026/08/26 1,312 1,344 1,311 1,342 198,300
2026/08/25 1,323 1,330 1,307 1,312 101,000
2026/08/24 1,313 1,327 1,303 1,323 168,800
2026/08/21 1,277 1,318 1,274 1,315 237,000
2026/08/20 1,273 1,278 1,263 1,278 107,100
2026/08/19 1,273 1,284 1,255 1,266 158,100
2026/08/18 1,262 1,287 1,259 1,276 117,300
2026/08/17 1,285 1,289 1,268 1,272 124,800
2026/08/14 1,265 1,281 1,261 1,280 139,100
2026/08/13 1,288 1,288 1,257 1,272 143,300
2026/08/12 1,281 1,290 1,271 1,286 201,200
2026/08/10 1,245 1,283 1,245 1,275 310,800
2026/08/07 1,228 1,249 1,209 1,243 338,300
2026/08/06 1,188 1,217 1,182 1,202 215,600
2026/08/05 1,181 1,186 1,168 1,176 137,200
2026/08/04 1,180 1,189 1,173 1,180 183,500
2026/08/03 1,200 1,200 1,165 1,179 302,600
2026/07/31 1,213 1,223 1,203 1,210 120,200
2026/07/30 1,216 1,224 1,191 1,216 176,400
2026/07/29 1,210 1,228 1,196 1,220 254,600
2026/07/28 1,211 1,211 1,194 1,198 182,100
2026/07/27 1,198 1,214 1,191 1,211 142,500
2026/07/24 1,185 1,193 1,181 1,184 95,400
2026/07/23 1,198 1,202 1,194 1,195 84,300
2026/07/22 1,198 1,205 1,190 1,201 135,600
2026/07/21 1,189 1,209 1,189 1,198 145,600
2026/07/17 1,188 1,201 1,168 1,184 145,200
2026/07/16 1,195 1,203 1,181 1,185 111,000
2026/07/15 1,194 1,199 1,181 1,195 168,000
2026/07/14 1,164 1,193 1,162 1,177 194,500
2026/07/13 1,171 1,176 1,153 1,157 133,600
2026/07/10 1,172 1,174 1,153 1,161 131,900
2026/07/09 1,154 1,171 1,149 1,161 147,300
2026/07/08 1,164 1,173 1,158 1,159 118,900
2026/07/07 1,173 1,183 1,157 1,157 171,900
2026/07/06 1,154 1,169 1,150 1,169 159,600
2026/07/03 1,150 1,154 1,137 1,146 128,700
2026/07/02 1,130 1,147 1,127 1,138 131,800
2026/07/01 1,124 1,125 1,109 1,124 132,700
2026/06/30 1,121 1,127 1,109 1,119 146,100
2026/06/29 1,125 1,136 1,110 1,116 189,000
2026/06/26 1,118 1,129 1,118 1,125 143,500
2026/06/25 1,124 1,134 1,118 1,121 124,700
2026/06/24 1,100 1,114 1,100 1,111 117,500
2026/06/23 1,119 1,122 1,104 1,104 118,800
2026/06/22 1,120 1,130 1,112 1,120 169,800
2026/06/19 1,125 1,132 1,119 1,120 184,900
2026/06/18 1,129 1,135 1,119 1,125 147,300
2026/06/17 1,128 1,138 1,121 1,123 93,800
2026/06/16 1,136 1,138 1,114 1,118 133,700
2026/06/15 1,141 1,151 1,137 1,142 138,200
2026/06/12 1,114 1,132 1,113 1,119 180,900
2026/06/11 1,106 1,133 1,102 1,113 243,300
2026/06/10 1,083 1,109 1,080 1,104 164,900
2026/06/09 1,097 1,097 1,079 1,079 215,400
2026/06/08 1,079 1,111 1,072 1,075 449,000
2026/06/05 1,086 1,098 1,083 1,090 115,600
2026/06/04 1,074 1,094 1,071 1,084 143,800
2026/06/03 1,078 1,093 1,071 1,087 195,200
2026/06/02 1,078 1,093 1,065 1,079 171,800
2026/06/01 1,116 1,116 1,083 1,093 277,700
2026/05/29 1,135 1,145 1,124 1,124 178,300
2026/05/28 1,120 1,133 1,116 1,127 139,000
2026/05/27 1,120 1,131 1,114 1,123 172,000
2026/05/26 1,118 1,128 1,114 1,122 159,300
2026/05/25 1,120 1,128 1,110 1,118 155,200
2026/05/22 1,128 1,129 1,113 1,115 114,900
2026/05/21 1,122 1,138 1,118 1,130 98,900
2026/05/20 1,129 1,136 1,103 1,120 193,500
2026/05/19 1,135 1,140 1,112 1,131 253,200
2026/05/18 1,180 1,199 1,112 1,112 529,400
2026/05/15 1,207 1,219 1,182 1,202 237,000
2026/05/14 1,195 1,219 1,189 1,219 166,200
2026/05/13 1,187 1,193 1,182 1,189 110,400
2026/05/12 1,200 1,205 1,178 1,187 132,000
2026/05/11 1,186 1,213 1,184 1,197 228,400
2026/05/08 1,182 1,182 1,161 1,180 223,500
2026/05/07 1,187 1,199 1,177 1,194 211,300
2026/05/01 1,161 1,192 1,151 1,187 253,300
2026/04/30 1,160 1,172 1,142 1,172 237,800
2026/04/28 1,167 1,175 1,152 1,175 227,100
2026/04/27 1,144 1,202 1,142 1,172 383,800
2026/04/24 1,148 1,156 1,138 1,143 156,600
2026/04/23 1,160 1,164 1,146 1,150 174,400
2026/04/22 1,199 1,201 1,171 1,173 124,700
2026/04/21 1,210 1,217 1,201 1,201 72,200
2026/04/20 1,216 1,216 1,205 1,210 83,700
2026/04/17 1,218 1,223 1,210 1,210 82,100
2026/04/16 1,220 1,228 1,212 1,216 73,600
2026/04/15 1,218 1,227 1,211 1,215 78,500
2026/04/14 1,220 1,224 1,201 1,205 92,800
2026/04/13 1,227 1,234 1,203 1,206 119,200
2026/04/10 1,237 1,246 1,224 1,228 136,600
2026/04/09 1,269 1,270 1,229 1,229 161,900
2026/04/08 1,260 1,261 1,243 1,258 214,600
2026/04/07 1,239 1,251 1,234 1,235 121,600
2026/04/06 1,233 1,240 1,225 1,235 117,600
2026/04/03 1,220 1,229 1,215 1,223 83,900
2026/03/27 1,217 1,231 1,212 1,220 220,200
2026/03/26 1,231 1,235 1,202 1,216 124,400
2026/03/25 1,229 1,231 1,216 1,228 164,500
2026/03/24 1,210 1,210 1,192 1,202 133,300
2026/03/23 1,175 1,186 1,159 1,184 288,000
2026/03/19 1,234 1,234 1,200 1,200 249,500
2026/03/18 1,235 1,246 1,231 1,246 119,300
2026/03/17 1,231 1,240 1,227 1,230 138,400
2026/03/16 1,222 1,242 1,220 1,231 169,100
2026/03/13 1,213 1,248 1,206 1,229 286,800
2026/03/12 1,235 1,255 1,201 1,211 248,000
2026/03/11 1,270 1,275 1,254 1,254 130,600
2026/03/10 1,255 1,262 1,235 1,253 185,000
2026/03/09 1,209 1,229 1,200 1,227 348,800
2026/03/06 1,255 1,265 1,242 1,263 190,200
2026/03/05 1,283 1,294 1,250 1,262 236,900
2026/03/04 1,271 1,273 1,227 1,246 407,000
2026/03/03 1,336 1,340 1,301 1,301 337,300
2026/03/02 1,370 1,370 1,341 1,346 271,700
2026/02/27 1,369 1,384 1,354 1,384 258,700
2026/02/26 1,370 1,383 1,361 1,363 307,000
2026/02/25 1,402 1,403 1,367 1,370 353,500
2026/02/24 1,388 1,416 1,375 1,406 233,000
2026/02/20 1,430 1,434 1,384 1,385 311,200
2026/02/19 1,422 1,445 1,414 1,444 183,500
2026/02/18 1,429 1,436 1,414 1,420 207,400
2026/02/17 1,404 1,436 1,398 1,417 359,400
2026/02/16 1,404 1,423 1,380 1,400 522,000
2026/02/13 1,565 1,580 1,493 1,494 320,800
2026/02/12 1,578 1,594 1,568 1,581 184,500
2026/02/10 1,558 1,585 1,556 1,569 129,500
2026/02/09 1,571 1,571 1,539 1,550 122,400
2026/02/06 1,520 1,540 1,511 1,532 112,100
2026/02/05 1,545 1,557 1,520 1,520 143,000
2026/02/04 1,512 1,539 1,511 1,520 127,100
2026/02/03 1,505 1,524 1,499 1,511 132,200
2026/02/02 1,522 1,525 1,492 1,492 125,600
2026/01/30 1,503 1,516 1,493 1,509 110,000
2026/01/29 1,486 1,511 1,465 1,501 177,500
2026/01/28 1,500 1,503 1,489 1,490 117,700
2026/01/27 1,513 1,521 1,503 1,517 111,400
2026/01/26 1,528 1,540 1,514 1,528 146,700
2026/01/23 1,570 1,577 1,557 1,560 109,000
2026/01/22 1,550 1,572 1,540 1,562 136,700
2026/01/21 1,532 1,557 1,528 1,546 147,200
2026/01/20 1,572 1,584 1,553 1,567 125,900
2026/01/19 1,549 1,584 1,535 1,568 185,100
2026/01/16 1,505 1,539 1,502 1,536 126,600
2026/01/15 1,501 1,519 1,493 1,508 159,100
2026/01/14 1,489 1,516 1,486 1,509 195,500
2026/01/13 1,500 1,505 1,481 1,493 144,800
2026/01/09 1,488 1,494 1,470 1,474 137,200
2026/01/08 1,466 1,479 1,463 1,465 140,200
2026/01/07 1,460 1,502 1,455 1,475 243,800
2026/01/06 1,477 1,483 1,461 1,468 129,500
2026/01/05 1,474 1,484 1,446 1,462 168,300

このページの先頭へ