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) |
|---|---|---|---|---|---|---|
| 2025/04/23 | 6,510.0 | 6,560.0 | 6,390.0 | 6,420.0 | 1,284.0 | 44,900 |
| 2025/04/22 | 6,290.0 | 6,470.0 | 6,280.0 | 6,410.0 | 1,282.0 | 23,500 |
| 2025/04/21 | 6,330.0 | 6,440.0 | 6,290.0 | 6,300.0 | 1,260.0 | 38,300 |
| 2025/04/18 | 6,150.0 | 6,310.0 | 6,130.0 | 6,290.0 | 1,258.0 | 29,000 |
| 2025/04/17 | 6,090.0 | 6,150.0 | 6,090.0 | 6,150.0 | 1,230.0 | 28,200 |
| 2025/04/16 | 6,110.0 | 6,180.0 | 6,090.0 | 6,130.0 | 1,226.0 | 38,700 |
| 2025/04/15 | 6,190.0 | 6,190.0 | 6,100.0 | 6,110.0 | 1,222.0 | 23,100 |
| 2025/04/14 | 6,070.0 | 6,170.0 | 6,070.0 | 6,160.0 | 1,232.0 | 30,300 |
| 2025/04/11 | 6,050.0 | 6,050.0 | 5,840.0 | 6,010.0 | 1,202.0 | 49,900 |
| 2025/04/10 | 6,220.0 | 6,220.0 | 6,030.0 | 6,100.0 | 1,220.0 | 48,000 |
| 2025/04/09 | 5,690.0 | 5,890.0 | 5,680.0 | 5,820.0 | 1,164.0 | 88,400 |
| 2025/04/08 | 5,710.0 | 5,940.0 | 5,680.0 | 5,820.0 | 1,164.0 | 68,600 |
| 2025/04/07 | 5,410.0 | 5,750.0 | 5,290.0 | 5,550.0 | 1,110.0 | 138,900 |
| 2025/04/04 | 5,880.0 | 5,940.0 | 5,660.0 | 5,800.0 | 1,160.0 | 86,000 |
| 2025/04/03 | 5,960.0 | 6,090.0 | 5,910.0 | 6,080.0 | 1,216.0 | 70,900 |
| 2025/04/02 | 6,450.0 | 6,450.0 | 6,190.0 | 6,230.0 | 1,246.0 | 67,400 |
| 2025/04/01 | 6,370.0 | 6,530.0 | 6,370.0 | 6,470.0 | 1,294.0 | 64,600 |
| 2025/03/31 | 6,380.0 | 6,470.0 | 6,300.0 | 6,360.0 | 1,272.0 | 90,000 |
| 2025/03/28 | 6,500.0 | 6,590.0 | 6,470.0 | 6,550.0 | 1,310.0 | 89,200 |
| 2025/03/27 | 6,660.0 | 6,700.0 | 6,520.0 | 6,700.0 | 1,340.0 | 69,200 |
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。
