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) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 6,880.0 | 7,000.0 | 6,870.0 | 6,960.0 | 1,392.0 | 42,500 |
| 2025/06/10 | 7,010.0 | 7,070.0 | 6,850.0 | 6,870.0 | 1,374.0 | 45,000 |
| 2025/06/09 | 6,990.0 | 7,150.0 | 6,980.0 | 7,020.0 | 1,404.0 | 39,700 |
| 2025/06/06 | 6,920.0 | 7,040.0 | 6,920.0 | 6,970.0 | 1,394.0 | 34,700 |
| 2025/06/05 | 6,850.0 | 6,930.0 | 6,790.0 | 6,900.0 | 1,380.0 | 38,900 |
| 2025/06/04 | 6,740.0 | 6,880.0 | 6,730.0 | 6,840.0 | 1,368.0 | 78,900 |
| 2025/06/03 | 6,610.0 | 6,760.0 | 6,580.0 | 6,740.0 | 1,348.0 | 47,600 |
| 2025/06/02 | 6,540.0 | 6,620.0 | 6,510.0 | 6,560.0 | 1,312.0 | 27,700 |
| 2025/05/30 | 6,460.0 | 6,620.0 | 6,460.0 | 6,600.0 | 1,320.0 | 39,900 |
| 2025/05/29 | 6,500.0 | 6,580.0 | 6,420.0 | 6,510.0 | 1,302.0 | 41,900 |
| 2025/05/28 | 6,700.0 | 6,730.0 | 6,520.0 | 6,520.0 | 1,304.0 | 31,100 |
| 2025/05/27 | 6,710.0 | 6,750.0 | 6,630.0 | 6,700.0 | 1,340.0 | 23,200 |
| 2025/05/26 | 6,550.0 | 6,720.0 | 6,550.0 | 6,710.0 | 1,342.0 | 31,000 |
| 2025/05/23 | 6,430.0 | 6,570.0 | 6,430.0 | 6,540.0 | 1,308.0 | 34,600 |
| 2025/05/22 | 6,350.0 | 6,450.0 | 6,330.0 | 6,430.0 | 1,286.0 | 39,400 |
| 2025/05/21 | 6,320.0 | 6,380.0 | 6,240.0 | 6,340.0 | 1,268.0 | 45,000 |
| 2025/05/20 | 6,350.0 | 6,400.0 | 6,200.0 | 6,380.0 | 1,276.0 | 53,000 |
| 2025/05/19 | 6,300.0 | 6,430.0 | 6,210.0 | 6,340.0 | 1,268.0 | 66,500 |
| 2025/05/16 | 6,190.0 | 6,530.0 | 6,160.0 | 6,300.0 | 1,260.0 | 147,900 |
| 2025/05/15 | 6,640.0 | 6,700.0 | 6,570.0 | 6,570.0 | 1,314.0 | 88,000 |
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。
