4,031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) |
|---|---|---|---|---|---|---|
| 2024/04/24 | 3,375.0 | 3,380.0 | 3,330.0 | 3,340.0 | 3,340.0 | 8,800 |
| 2024/04/23 | 3,385.0 | 3,385.0 | 3,355.0 | 3,355.0 | 3,355.0 | 5,500 |
| 2024/04/22 | 3,355.0 | 3,380.0 | 3,345.0 | 3,365.0 | 3,365.0 | 7,700 |
| 2024/04/19 | 3,360.0 | 3,360.0 | 3,280.0 | 3,330.0 | 3,330.0 | 24,100 |
| 2024/04/18 | 3,310.0 | 3,450.0 | 3,275.0 | 3,425.0 | 3,425.0 | 15,400 |
| 2024/04/17 | 3,405.0 | 3,405.0 | 3,325.0 | 3,325.0 | 3,325.0 | 15,300 |
| 2024/04/16 | 3,405.0 | 3,455.0 | 3,375.0 | 3,405.0 | 3,405.0 | 24,500 |
| 2024/04/15 | 3,420.0 | 3,500.0 | 3,420.0 | 3,470.0 | 3,470.0 | 24,800 |
| 2024/04/12 | 3,500.0 | 3,520.0 | 3,475.0 | 3,475.0 | 3,475.0 | 16,900 |
| 2024/04/11 | 3,405.0 | 3,485.0 | 3,405.0 | 3,470.0 | 3,470.0 | 14,100 |
| 2024/04/10 | 3,445.0 | 3,495.0 | 3,435.0 | 3,465.0 | 3,465.0 | 9,300 |
| 2024/04/09 | 3,490.0 | 3,495.0 | 3,430.0 | 3,445.0 | 3,445.0 | 8,700 |
| 2024/04/08 | 3,480.0 | 3,520.0 | 3,465.0 | 3,470.0 | 3,470.0 | 17,000 |
| 2024/04/05 | 3,445.0 | 3,490.0 | 3,445.0 | 3,480.0 | 3,480.0 | 11,700 |
| 2024/04/04 | 3,460.0 | 3,520.0 | 3,450.0 | 3,515.0 | 3,515.0 | 26,100 |
| 2024/04/03 | 3,380.0 | 3,445.0 | 3,350.0 | 3,430.0 | 3,430.0 | 16,500 |
| 2024/04/02 | 3,425.0 | 3,435.0 | 3,375.0 | 3,380.0 | 3,380.0 | 14,800 |
| 2024/04/01 | 3,460.0 | 3,465.0 | 3,405.0 | 3,425.0 | 3,425.0 | 15,100 |
| 2024/03/29 | 3,460.0 | 3,470.0 | 3,425.0 | 3,460.0 | 3,460.0 | 15,700 |
| 2024/03/28 | 3,590.0 | 3,605.0 | 3,395.0 | 3,430.0 | 3,430.0 | 54,100 |
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。
