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) |
|---|---|---|---|---|---|---|
| 2025/05/26 | 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 |
| 2025/05/14 | 6,700.0 | 6,730.0 | 6,620.0 | 6,680.0 | 1,336.0 | 42,100 |
| 2025/05/13 | 6,710.0 | 6,770.0 | 6,660.0 | 6,700.0 | 1,340.0 | 57,000 |
| 2025/05/12 | 6,680.0 | 6,710.0 | 6,570.0 | 6,620.0 | 1,324.0 | 33,900 |
| 2025/05/09 | 6,610.0 | 6,690.0 | 6,610.0 | 6,650.0 | 1,330.0 | 38,000 |
| 2025/05/08 | 6,580.0 | 6,650.0 | 6,520.0 | 6,580.0 | 1,316.0 | 37,100 |
| 2025/05/07 | 6,600.0 | 6,630.0 | 6,540.0 | 6,560.0 | 1,312.0 | 27,700 |
| 2025/05/02 | 6,660.0 | 6,710.0 | 6,580.0 | 6,600.0 | 1,320.0 | 39,200 |
| 2025/05/01 | 6,710.0 | 6,740.0 | 6,650.0 | 6,700.0 | 1,340.0 | 39,200 |
| 2025/04/30 | 6,700.0 | 6,810.0 | 6,640.0 | 6,700.0 | 1,340.0 | 75,600 |
| 2025/04/28 | 6,560.0 | 6,650.0 | 6,560.0 | 6,600.0 | 1,320.0 | 54,300 |
| 2025/04/25 | 6,440.0 | 6,500.0 | 6,420.0 | 6,500.0 | 1,300.0 | 30,700 |
| 2025/04/24 | 6,420.0 | 6,510.0 | 6,410.0 | 6,410.0 | 1,282.0 | 21,400 |
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。
