4914 高砂香料工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 5,880 | 5,940 | 5,660 | 5,800 | 86,000 | 5,800 |
| 2025-04-03 | 5,960 | 6,090 | 5,910 | 6,080 | 70,900 | 6,080 |
| 2025-04-02 | 6,450 | 6,450 | 6,190 | 6,230 | 67,400 | 6,230 |
| 2025-04-01 | 6,370 | 6,530 | 6,370 | 6,470 | 64,600 | 6,470 |
| 2025-03-31 | 6,380 | 6,470 | 6,300 | 6,360 | 90,000 | 6,360 |
| 2025-03-28 | 6,500 | 6,590 | 6,470 | 6,550 | 89,200 | 6,550 |
| 2025-03-27 | 6,660 | 6,700 | 6,520 | 6,700 | 69,200 | 6,700 |
| 2025-03-26 | 6,720 | 6,790 | 6,710 | 6,760 | 55,000 | 6,760 |
| 2025-03-25 | 6,770 | 6,840 | 6,700 | 6,720 | 50,200 | 6,720 |
| 2025-03-24 | 6,890 | 6,910 | 6,820 | 6,820 | 26,400 | 6,820 |
| 2025-03-21 | 6,920 | 6,920 | 6,810 | 6,820 | 42,400 | 6,820 |
| 2025-03-19 | 6,930 | 7,010 | 6,870 | 6,950 | 23,700 | 6,950 |
| 2025-03-18 | 7,000 | 7,210 | 6,970 | 6,970 | 52,800 | 6,970 |
| 2025-03-17 | 6,770 | 6,980 | 6,770 | 6,960 | 48,400 | 6,960 |
| 2025-03-14 | 6,800 | 6,830 | 6,750 | 6,760 | 44,700 | 6,760 |
| 2025-03-13 | 6,780 | 6,890 | 6,700 | 6,720 | 36,200 | 6,720 |
| 2025-03-12 | 6,660 | 6,810 | 6,620 | 6,760 | 51,900 | 6,760 |
| 2025-03-11 | 6,600 | 6,620 | 6,390 | 6,560 | 76,600 | 6,560 |
| 2025-03-10 | 6,870 | 6,940 | 6,740 | 6,780 | 36,500 | 6,780 |
| 2025-03-07 | 6,800 | 6,860 | 6,690 | 6,810 | 46,700 | 6,810 |
| 2025-03-06 | 6,800 | 6,900 | 6,780 | 6,860 | 48,000 | 6,860 |
| 2025-03-05 | 6,730 | 6,850 | 6,690 | 6,760 | 52,200 | 6,760 |
| 2025-03-04 | 6,690 | 6,730 | 6,600 | 6,660 | 51,300 | 6,660 |
| 2025-03-03 | 6,810 | 6,860 | 6,690 | 6,750 | 49,300 | 6,750 |
| 2025-02-28 | 6,660 | 6,750 | 6,550 | 6,750 | 85,900 | 6,750 |
| 2025-02-27 | 6,540 | 6,670 | 6,450 | 6,630 | 50,900 | 6,630 |
| 2025-02-26 | 6,400 | 6,460 | 6,350 | 6,460 | 37,100 | 6,460 |
| 2025-02-25 | 6,520 | 6,560 | 6,400 | 6,460 | 68,400 | 6,460 |
| 2025-02-21 | 6,490 | 6,700 | 6,490 | 6,610 | 61,700 | 6,610 |
| 2025-02-20 | 6,750 | 6,770 | 6,600 | 6,650 | 57,700 | 6,650 |
| 2025-02-19 | 6,750 | 6,780 | 6,580 | 6,680 | 105,000 | 6,680 |
| 2025-02-18 | 6,060 | 6,670 | 6,040 | 6,650 | 127,500 | 6,650 |
| 2025-02-17 | 6,450 | 6,770 | 6,110 | 6,130 | 350,000 | 6,130 |
| 2025-02-14 | 6,150 | 6,150 | 6,150 | 6,150 | 17,100 | 6,150 |
| 2025-02-13 | 5,170 | 5,190 | 5,110 | 5,150 | 72,500 | 5,150 |
| 2025-02-12 | 5,010 | 5,120 | 5,000 | 5,070 | 55,600 | 5,070 |
| 2025-02-10 | 4,975 | 5,050 | 4,975 | 5,000 | 34,600 | 5,000 |
| 2025-02-07 | 5,040 | 5,080 | 4,990 | 5,030 | 36,500 | 5,030 |
| 2025-02-06 | 5,050 | 5,070 | 4,985 | 5,010 | 31,500 | 5,010 |
| 2025-02-05 | 5,150 | 5,150 | 5,010 | 5,050 | 37,200 | 5,050 |
| 2025-02-04 | 5,190 | 5,190 | 5,090 | 5,090 | 31,300 | 5,090 |
| 2025-02-03 | 5,300 | 5,330 | 5,080 | 5,090 | 46,500 | 5,090 |
| 2025-01-31 | 5,390 | 5,420 | 5,350 | 5,400 | 27,700 | 5,400 |
| 2025-01-30 | 5,320 | 5,430 | 5,320 | 5,410 | 31,200 | 5,410 |
| 2025-01-29 | 5,290 | 5,390 | 5,280 | 5,350 | 34,200 | 5,350 |
| 2025-01-28 | 5,260 | 5,370 | 5,260 | 5,290 | 29,900 | 5,290 |
| 2025-01-27 | 5,280 | 5,340 | 5,260 | 5,290 | 23,000 | 5,290 |
| 2025-01-24 | 5,260 | 5,330 | 5,240 | 5,250 | 20,200 | 5,250 |
| 2025-01-23 | 5,310 | 5,310 | 5,220 | 5,260 | 29,200 | 5,260 |
| 2025-01-22 | 5,290 | 5,380 | 5,240 | 5,340 | 25,900 | 5,340 |
| 2025-01-21 | 5,320 | 5,320 | 5,190 | 5,240 | 18,300 | 5,240 |
| 2025-01-20 | 5,270 | 5,300 | 5,220 | 5,260 | 32,600 | 5,260 |
| 2025-01-17 | 5,300 | 5,300 | 5,200 | 5,250 | 38,600 | 5,250 |
| 2025-01-16 | 5,330 | 5,340 | 5,240 | 5,270 | 33,900 | 5,270 |
| 2025-01-15 | 5,300 | 5,350 | 5,240 | 5,300 | 27,600 | 5,300 |
| 2025-01-14 | 5,350 | 5,430 | 5,250 | 5,300 | 31,300 | 5,300 |
| 2025-01-10 | 5,380 | 5,380 | 5,260 | 5,360 | 28,600 | 5,360 |
| 2025-01-09 | 5,480 | 5,500 | 5,380 | 5,380 | 27,300 | 5,380 |
| 2025-01-08 | 5,500 | 5,610 | 5,480 | 5,520 | 37,300 | 5,520 |
| 2025-01-07 | 5,600 | 5,600 | 5,490 | 5,490 | 40,100 | 5,490 |
| 2025-01-06 | 5,830 | 5,830 | 5,590 | 5,600 | 35,800 | 5,600 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [1989-03-28]1株→1.1株 [1985-03-27]1株→1.05株