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) |
|---|---|---|---|---|---|---|
| 2025/01/14 | 5,350.0 | 5,430.0 | 5,250.0 | 5,300.0 | 1,060.0 | 31,300 |
| 2025/01/10 | 5,380.0 | 5,380.0 | 5,260.0 | 5,360.0 | 1,072.0 | 28,600 |
| 2025/01/09 | 5,480.0 | 5,500.0 | 5,380.0 | 5,380.0 | 1,076.0 | 27,300 |
| 2025/01/08 | 5,500.0 | 5,610.0 | 5,480.0 | 5,520.0 | 1,104.0 | 37,300 |
| 2025/01/07 | 5,600.0 | 5,600.0 | 5,490.0 | 5,490.0 | 1,098.0 | 40,100 |
| 2025/01/06 | 5,830.0 | 5,830.0 | 5,590.0 | 5,600.0 | 1,120.0 | 35,800 |
| 2024/12/30 | 5,710.0 | 5,830.0 | 5,700.0 | 5,830.0 | 1,166.0 | 34,200 |
| 2024/12/27 | 5,760.0 | 5,760.0 | 5,650.0 | 5,720.0 | 1,144.0 | 33,800 |
| 2024/12/26 | 5,640.0 | 5,760.0 | 5,610.0 | 5,760.0 | 1,152.0 | 30,300 |
| 2024/12/25 | 5,640.0 | 5,700.0 | 5,550.0 | 5,640.0 | 1,128.0 | 24,700 |
| 2024/12/24 | 5,700.0 | 5,720.0 | 5,620.0 | 5,660.0 | 1,132.0 | 21,000 |
| 2024/12/23 | 5,690.0 | 5,730.0 | 5,600.0 | 5,710.0 | 1,142.0 | 20,300 |
| 2024/12/20 | 5,680.0 | 5,770.0 | 5,600.0 | 5,600.0 | 1,120.0 | 47,800 |
| 2024/12/19 | 5,570.0 | 5,710.0 | 5,520.0 | 5,680.0 | 1,136.0 | 33,000 |
| 2024/12/18 | 5,890.0 | 5,930.0 | 5,660.0 | 5,670.0 | 1,134.0 | 35,900 |
| 2024/12/17 | 5,930.0 | 5,980.0 | 5,860.0 | 5,870.0 | 1,174.0 | 25,200 |
| 2024/12/16 | 5,830.0 | 5,960.0 | 5,830.0 | 5,910.0 | 1,182.0 | 30,700 |
| 2024/12/13 | 5,850.0 | 5,890.0 | 5,740.0 | 5,830.0 | 1,166.0 | 50,600 |
| 2024/12/12 | 5,800.0 | 5,890.0 | 5,680.0 | 5,830.0 | 1,166.0 | 43,900 |
| 2024/12/11 | 5,720.0 | 5,810.0 | 5,660.0 | 5,760.0 | 1,152.0 | 36,400 |
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。
