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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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