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 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 7,210 | 7,740 | 7,180 | 7,540 | 172,800 | 7,540 |
| 2025-07-09 | 6,840 | 7,330 | 6,820 | 7,170 | 152,400 | 7,170 |
| 2025-07-08 | 6,750 | 6,810 | 6,730 | 6,790 | 35,800 | 6,790 |
| 2025-07-07 | 6,910 | 6,910 | 6,750 | 6,750 | 29,100 | 6,750 |
| 2025-07-04 | 6,930 | 6,940 | 6,840 | 6,890 | 29,100 | 6,890 |
| 2025-07-03 | 7,050 | 7,070 | 6,870 | 6,930 | 36,900 | 6,930 |
| 2025-07-02 | 6,990 | 7,170 | 6,900 | 7,080 | 35,900 | 7,080 |
| 2025-07-01 | 6,980 | 7,080 | 6,890 | 7,010 | 35,200 | 7,010 |
| 2025-06-30 | 7,060 | 7,130 | 6,980 | 6,980 | 33,800 | 6,980 |
| 2025-06-27 | 7,040 | 7,100 | 7,040 | 7,040 | 32,200 | 7,040 |
| 2025-06-26 | 6,940 | 7,080 | 6,930 | 7,020 | 49,900 | 7,020 |
| 2025-06-25 | 6,880 | 6,930 | 6,700 | 6,930 | 58,300 | 6,930 |
| 2025-06-24 | 7,030 | 7,030 | 6,790 | 6,940 | 53,100 | 6,940 |
| 2025-06-23 | 7,070 | 7,130 | 6,930 | 6,940 | 36,500 | 6,940 |
| 2025-06-20 | 7,100 | 7,170 | 7,060 | 7,130 | 167,200 | 7,130 |
| 2025-06-19 | 7,200 | 7,260 | 7,060 | 7,120 | 34,100 | 7,120 |
| 2025-06-18 | 7,290 | 7,370 | 7,090 | 7,170 | 44,300 | 7,170 |
| 2025-06-17 | 7,180 | 7,270 | 7,140 | 7,270 | 53,900 | 7,270 |
| 2025-06-16 | 7,150 | 7,200 | 7,110 | 7,180 | 42,500 | 7,180 |
| 2025-06-13 | 7,020 | 7,140 | 6,930 | 7,090 | 43,400 | 7,090 |
| 2025-06-12 | 6,960 | 7,070 | 6,930 | 7,020 | 40,900 | 7,020 |
| 2025-06-11 | 6,880 | 7,000 | 6,870 | 6,960 | 42,500 | 6,960 |
| 2025-06-10 | 7,010 | 7,070 | 6,850 | 6,870 | 45,000 | 6,870 |
| 2025-06-09 | 6,990 | 7,150 | 6,980 | 7,020 | 39,700 | 7,020 |
| 2025-06-06 | 6,920 | 7,040 | 6,920 | 6,970 | 34,700 | 6,970 |
| 2025-06-05 | 6,850 | 6,930 | 6,790 | 6,900 | 38,900 | 6,900 |
| 2025-06-04 | 6,740 | 6,880 | 6,730 | 6,840 | 78,900 | 6,840 |
| 2025-06-03 | 6,610 | 6,760 | 6,580 | 6,740 | 47,600 | 6,740 |
| 2025-06-02 | 6,540 | 6,620 | 6,510 | 6,560 | 27,700 | 6,560 |
| 2025-05-30 | 6,460 | 6,620 | 6,460 | 6,600 | 39,900 | 6,600 |
| 2025-05-29 | 6,500 | 6,580 | 6,420 | 6,510 | 41,900 | 6,510 |
| 2025-05-28 | 6,700 | 6,730 | 6,520 | 6,520 | 31,100 | 6,520 |
| 2025-05-27 | 6,710 | 6,750 | 6,630 | 6,700 | 23,200 | 6,700 |
| 2025-05-26 | 6,550 | 6,720 | 6,550 | 6,710 | 31,000 | 6,710 |
| 2025-05-23 | 6,430 | 6,570 | 6,430 | 6,540 | 34,600 | 6,540 |
| 2025-05-22 | 6,350 | 6,450 | 6,330 | 6,430 | 39,400 | 6,430 |
| 2025-05-21 | 6,320 | 6,380 | 6,240 | 6,340 | 45,000 | 6,340 |
| 2025-05-20 | 6,350 | 6,400 | 6,200 | 6,380 | 53,000 | 6,380 |
| 2025-05-19 | 6,300 | 6,430 | 6,210 | 6,340 | 66,500 | 6,340 |
| 2025-05-16 | 6,190 | 6,530 | 6,160 | 6,300 | 147,900 | 6,300 |
| 2025-05-15 | 6,640 | 6,700 | 6,570 | 6,570 | 88,000 | 6,570 |
| 2025-05-14 | 6,700 | 6,730 | 6,620 | 6,680 | 42,100 | 6,680 |
| 2025-05-13 | 6,710 | 6,770 | 6,660 | 6,700 | 57,000 | 6,700 |
| 2025-05-12 | 6,680 | 6,710 | 6,570 | 6,620 | 33,900 | 6,620 |
| 2025-05-09 | 6,610 | 6,690 | 6,610 | 6,650 | 38,000 | 6,650 |
| 2025-05-08 | 6,580 | 6,650 | 6,520 | 6,580 | 37,100 | 6,580 |
| 2025-05-07 | 6,600 | 6,630 | 6,540 | 6,560 | 27,700 | 6,560 |
| 2025-05-02 | 6,660 | 6,710 | 6,580 | 6,600 | 39,200 | 6,600 |
| 2025-05-01 | 6,710 | 6,740 | 6,650 | 6,700 | 39,200 | 6,700 |
| 2025-04-30 | 6,700 | 6,810 | 6,640 | 6,700 | 75,600 | 6,700 |
| 2025-04-28 | 6,560 | 6,650 | 6,560 | 6,600 | 54,300 | 6,600 |
| 2025-04-25 | 6,440 | 6,500 | 6,420 | 6,500 | 30,700 | 6,500 |
| 2025-04-24 | 6,420 | 6,510 | 6,410 | 6,410 | 21,400 | 6,410 |
| 2025-04-23 | 6,510 | 6,560 | 6,390 | 6,420 | 44,900 | 6,420 |
| 2025-04-22 | 6,290 | 6,470 | 6,280 | 6,410 | 23,500 | 6,410 |
| 2025-04-21 | 6,330 | 6,440 | 6,290 | 6,300 | 38,300 | 6,300 |
| 2025-04-18 | 6,150 | 6,310 | 6,130 | 6,290 | 29,000 | 6,290 |
| 2025-04-17 | 6,090 | 6,150 | 6,090 | 6,150 | 28,200 | 6,150 |
| 2025-04-16 | 6,110 | 6,180 | 6,090 | 6,130 | 38,700 | 6,130 |
| 2025-04-15 | 6,190 | 6,190 | 6,100 | 6,110 | 23,100 | 6,110 |
| 2025-04-14 | 6,070 | 6,170 | 6,070 | 6,160 | 30,300 | 6,160 |
| 2025-04-11 | 6,050 | 6,050 | 5,840 | 6,010 | 49,900 | 6,010 |
| 2025-04-10 | 6,220 | 6,220 | 6,030 | 6,100 | 48,000 | 6,100 |
| 2025-04-09 | 5,690 | 5,890 | 5,680 | 5,820 | 88,400 | 5,820 |
| 2025-04-08 | 5,710 | 5,940 | 5,680 | 5,820 | 68,600 | 5,820 |
| 2025-04-07 | 5,410 | 5,750 | 5,290 | 5,550 | 138,900 | 5,550 |
| 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