高砂香料工業(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,760（2025年8月25日）
- 年初来安値
- 995（2025年2月10日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/5 | 1,465 | 1,478 | 1,452 | 1,454 | 196,200 | 1,454 |
| 2025/12/4 | 1,476 | 1,487 | 1,460 | 1,474 | 167,500 | 1,474 |
| 2025/12/3 | 1,515 | 1,519 | 1,474 | 1,480 | 200,000 | 1,480 |
| 2025/12/2 | 1,540 | 1,540 | 1,491 | 1,506 | 164,500 | 1,506 |
| 2025/12/1 | 1,557 | 1,576 | 1,538 | 1,538 | 153,100 | 1,538 |
| 2025/11/28 | 1,546 | 1,569 | 1,537 | 1,557 | 171,700 | 1,557 |
| 2025/11/27 | 1,544 | 1,556 | 1,536 | 1,544 | 156,100 | 1,544 |
| 2025/11/26 | 1,498 | 1,535 | 1,484 | 1,535 | 186,000 | 1,535 |
| 2025/11/25 | 1,481 | 1,499 | 1,471 | 1,481 | 129,100 | 1,481 |
| 2025/11/21 | 1,449 | 1,473 | 1,442 | 1,465 | 165,900 | 1,465 |
| 2025/11/20 | 1,461 | 1,464 | 1,441 | 1,447 | 110,500 | 1,447 |
| 2025/11/19 | 1,440 | 1,448 | 1,422 | 1,431 | 159,200 | 1,431 |
| 2025/11/18 | 1,470 | 1,486 | 1,424 | 1,430 | 339,700 | 1,430 |
| 2025/11/17 | 1,579 | 1,584 | 1,490 | 1,493 | 403,400 | 1,493 |
| 2025/11/14 | 1,500 | 1,649 | 1,470 | 1,590 | 1,285,400 | 1,590 |
| 2025/11/13 | 1,515 | 1,531 | 1,508 | 1,523 | 234,200 | 1,523 |
| 2025/11/12 | 1,480 | 1,514 | 1,480 | 1,485 | 299,800 | 1,485 |
| 2025/11/11 | 1,508 | 1,509 | 1,464 | 1,469 | 127,700 | 1,469 |
| 2025/11/10 | 1,510 | 1,516 | 1,484 | 1,492 | 139,900 | 1,492 |
| 2025/11/7 | 1,471 | 1,491 | 1,463 | 1,491 | 182,600 | 1,491 |
1〜20/243件
