1,123円
高砂香料工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/03/13 | 6,780.0 | 6,890.0 | 6,700.0 | 6,720.0 | 1,344.0 | 36,200 |
| 2025/03/12 | 6,660.0 | 6,810.0 | 6,620.0 | 6,760.0 | 1,352.0 | 51,900 |
| 2025/03/11 | 6,600.0 | 6,620.0 | 6,390.0 | 6,560.0 | 1,312.0 | 76,600 |
| 2025/03/10 | 6,870.0 | 6,940.0 | 6,740.0 | 6,780.0 | 1,356.0 | 36,500 |
| 2025/03/07 | 6,800.0 | 6,860.0 | 6,690.0 | 6,810.0 | 1,362.0 | 46,700 |
| 2025/03/06 | 6,800.0 | 6,900.0 | 6,780.0 | 6,860.0 | 1,372.0 | 48,000 |
| 2025/03/05 | 6,730.0 | 6,850.0 | 6,690.0 | 6,760.0 | 1,352.0 | 52,200 |
| 2025/03/04 | 6,690.0 | 6,730.0 | 6,600.0 | 6,660.0 | 1,332.0 | 51,300 |
| 2025/03/03 | 6,810.0 | 6,860.0 | 6,690.0 | 6,750.0 | 1,350.0 | 49,300 |
| 2025/02/28 | 6,660.0 | 6,750.0 | 6,550.0 | 6,750.0 | 1,350.0 | 85,900 |
| 2025/02/27 | 6,540.0 | 6,670.0 | 6,450.0 | 6,630.0 | 1,326.0 | 50,900 |
| 2025/02/26 | 6,400.0 | 6,460.0 | 6,350.0 | 6,460.0 | 1,292.0 | 37,100 |
| 2025/02/25 | 6,520.0 | 6,560.0 | 6,400.0 | 6,460.0 | 1,292.0 | 68,400 |
| 2025/02/21 | 6,490.0 | 6,700.0 | 6,490.0 | 6,610.0 | 1,322.0 | 61,700 |
| 2025/02/20 | 6,750.0 | 6,770.0 | 6,600.0 | 6,650.0 | 1,330.0 | 57,700 |
| 2025/02/19 | 6,750.0 | 6,780.0 | 6,580.0 | 6,680.0 | 1,336.0 | 105,000 |
| 2025/02/18 | 6,060.0 | 6,670.0 | 6,040.0 | 6,650.0 | 1,330.0 | 127,500 |
| 2025/02/17 | 6,450.0 | 6,770.0 | 6,110.0 | 6,130.0 | 1,226.0 | 350,000 |
| 2025/02/14 | 6,150.0 | 6,150.0 | 6,150.0 | 6,150.0 | 1,230.0 | 17,100 |
| 2025/02/13 | 5,170.0 | 5,190.0 | 5,110.0 | 5,150.0 | 1,030.0 | 72,500 |
おすすめ条件でスクリーニングされた銘柄を見る
高砂香料工業の取引履歴を振り返りませんか？
高砂香料工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
