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
2026/03/27 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