1,076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) |
|---|---|---|---|---|---|---|
| 2025/03/26 | 6,720.0 | 6,790.0 | 6,710.0 | 6,760.0 | 1,352.0 | 55,000 |
| 2025/03/25 | 6,770.0 | 6,840.0 | 6,700.0 | 6,720.0 | 1,344.0 | 50,200 |
| 2025/03/24 | 6,890.0 | 6,910.0 | 6,820.0 | 6,820.0 | 1,364.0 | 26,400 |
| 2025/03/21 | 6,920.0 | 6,920.0 | 6,810.0 | 6,820.0 | 1,364.0 | 42,400 |
| 2025/03/19 | 6,930.0 | 7,010.0 | 6,870.0 | 6,950.0 | 1,390.0 | 23,700 |
| 2025/03/18 | 7,000.0 | 7,210.0 | 6,970.0 | 6,970.0 | 1,394.0 | 52,800 |
| 2025/03/17 | 6,770.0 | 6,980.0 | 6,770.0 | 6,960.0 | 1,392.0 | 48,400 |
| 2025/03/14 | 6,800.0 | 6,830.0 | 6,750.0 | 6,760.0 | 1,352.0 | 44,700 |
| 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 |
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。
