高砂香料工業

4914

プライム/化学/TAKASAGO INTERNATIONAL CORPORATION

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	1,213.0	1,248.0	1,206.0	1,229.0	+18.0	+1.49%	286,800
2026-03-12	1,235.0	1,255.0	1,201.0	1,211.0	-43.0	-3.43%	248,000
2026-03-11	1,270.0	1,275.0	1,254.0	1,254.0	+1.0	+0.08%	130,600
2026-03-10	1,255.0	1,262.0	1,235.0	1,253.0	+26.0	+2.12%	185,000
2026-03-09	1,209.0	1,229.0	1,200.0	1,227.0	-36.0	-2.85%	348,800
2026-03-06	1,255.0	1,265.0	1,242.0	1,263.0	+1.0	+0.08%	190,200
2026-03-05	1,283.0	1,294.0	1,250.0	1,262.0	+16.0	+1.28%	236,900
2026-03-04	1,271.0	1,273.0	1,227.0	1,246.0	-55.0	-4.23%	407,000
2026-03-03	1,336.0	1,340.0	1,301.0	1,301.0	-45.0	-3.34%	337,300
2026-03-02	1,370.0	1,370.0	1,341.0	1,346.0	-38.0	-2.75%	271,700
2026-02-27	1,369.0	1,384.0	1,354.0	1,384.0	+21.0	+1.54%	258,700
2026-02-26	1,370.0	1,383.0	1,361.0	1,363.0	-7.0	-0.51%	307,000
2026-02-25	1,402.0	1,403.0	1,367.0	1,370.0	-36.0	-2.56%	353,500
2026-02-24	1,388.0	1,416.0	1,375.0	1,406.0	+21.0	+1.52%	233,000
2026-02-20	1,430.0	1,434.0	1,384.0	1,385.0	-59.0	-4.09%	311,200
2026-02-19	1,422.0	1,445.0	1,414.0	1,444.0	+24.0	+1.69%	183,500
2026-02-18	1,429.0	1,436.0	1,414.0	1,420.0	+3.0	+0.21%	207,400
2026-02-17	1,404.0	1,436.0	1,398.0	1,417.0	+17.0	+1.21%	359,400
2026-02-16	1,404.0	1,423.0	1,380.0	1,400.0	-94.0	-6.29%	522,000
2026-02-13	1,565.0	1,580.0	1,493.0	1,494.0	-87.0	-5.50%	320,800
2026-02-12	1,578.0	1,594.0	1,568.0	1,581.0	+12.0	+0.76%	184,500
2026-02-10	1,558.0	1,585.0	1,556.0	1,569.0	+19.0	+1.23%	129,500
2026-02-09	1,571.0	1,571.0	1,539.0	1,550.0	+18.0	+1.17%	122,400
2026-02-06	1,520.0	1,540.0	1,511.0	1,532.0	+12.0	+0.79%	112,100
2026-02-05	1,545.0	1,557.0	1,520.0	1,520.0	0.0	0.00%	143,000
2026-02-04	1,512.0	1,539.0	1,511.0	1,520.0	+9.0	+0.60%	127,100
2026-02-03	1,505.0	1,524.0	1,499.0	1,511.0	+19.0	+1.27%	132,200
2026-02-02	1,522.0	1,525.0	1,492.0	1,492.0	-17.0	-1.13%	125,600
2026-01-30	1,503.0	1,516.0	1,493.0	1,509.0	+8.0	+0.53%	110,000
2026-01-29	1,486.0	1,511.0	1,465.0	1,501.0	+11.0	+0.74%	177,500
2026-01-28	1,500.0	1,503.0	1,489.0	1,490.0	-27.0	-1.78%	117,700
2026-01-27	1,513.0	1,521.0	1,503.0	1,517.0	-11.0	-0.72%	111,400
2026-01-26	1,528.0	1,540.0	1,514.0	1,528.0	-32.0	-2.05%	146,700
2026-01-23	1,570.0	1,577.0	1,557.0	1,560.0	-2.0	-0.13%	109,000
2026-01-22	1,550.0	1,572.0	1,540.0	1,562.0	+16.0	+1.03%	136,700
2026-01-21	1,532.0	1,557.0	1,528.0	1,546.0	-21.0	-1.34%	147,200
2026-01-20	1,572.0	1,584.0	1,553.0	1,567.0	-1.0	-0.06%	125,900
2026-01-19	1,549.0	1,584.0	1,535.0	1,568.0	+32.0	+2.08%	185,100
2026-01-16	1,505.0	1,539.0	1,502.0	1,536.0	+28.0	+1.86%	126,600
2026-01-15	1,501.0	1,519.0	1,493.0	1,508.0	-1.0	-0.07%	159,100
2026-01-14	1,489.0	1,516.0	1,486.0	1,509.0	+16.0	+1.07%	195,500
2026-01-13	1,500.0	1,505.0	1,481.0	1,493.0	+19.0	+1.29%	144,800
2026-01-09	1,488.0	1,494.0	1,470.0	1,474.0	+9.0	+0.61%	137,200
2026-01-08	1,466.0	1,479.0	1,463.0	1,465.0	-10.0	-0.68%	140,200
2026-01-07	1,460.0	1,502.0	1,455.0	1,475.0	+7.0	+0.48%	243,800
2026-01-06	1,477.0	1,483.0	1,461.0	1,468.0	+6.0	+0.41%	129,500
2026-01-05	1,474.0	1,484.0	1,446.0	1,462.0	-12.0	-0.81%	168,300
2025-12-30	1,481.0	1,490.0	1,469.0	1,474.0	-11.0	-0.74%	95,700
2025-12-29	1,499.0	1,501.0	1,474.0	1,485.0	-9.0	-0.60%	210,700
2025-12-26	1,490.0	1,495.0	1,482.0	1,494.0	+4.0	+0.27%	115,500
2025-12-25	1,485.0	1,490.0	1,476.0	1,490.0	+11.0	+0.74%	66,000
2025-12-24	1,489.0	1,500.0	1,472.0	1,479.0	-6.0	-0.40%	116,200
2025-12-23	1,469.0	1,489.0	1,460.0	1,485.0	+16.0	+1.09%	118,700
2025-12-22	1,479.0	1,479.0	1,455.0	1,469.0	+4.0	+0.27%	152,300
2025-12-19	1,438.0	1,470.0	1,438.0	1,465.0	+18.0	+1.24%	269,800
2025-12-18	1,427.0	1,447.0	1,419.0	1,447.0	+22.0	+1.54%	124,000
2025-12-17	1,428.0	1,428.0	1,404.0	1,425.0	+3.0	+0.21%	199,900
2025-12-16	1,456.0	1,456.0	1,422.0	1,422.0	-41.0	-2.80%	177,500
2025-12-15	1,425.0	1,465.0	1,422.0	1,463.0	+36.0	+2.52%	149,800
2025-12-12	1,426.0	1,436.0	1,419.0	1,427.0	+6.0	+0.42%	187,600
2025-12-11	1,447.0	1,451.0	1,416.0	1,421.0	0.0	0.00%	179,900
2025-12-10	1,457.0	1,462.0	1,421.0	1,421.0	-29.0	-2.00%	153,900
2025-12-09	1,470.0	1,477.0	1,446.0	1,450.0	-34.0	-2.29%	162,700
2025-12-08	1,461.0	1,490.0	1,458.0	1,484.0	+30.0	+2.06%	81,800
2025-12-05	1,465.0	1,478.0	1,452.0	1,454.0	-20.0	-1.36%	196,200
2025-12-04	1,476.0	1,487.0	1,460.0	1,474.0	-6.0	-0.41%	167,500
2025-12-03	1,515.0	1,519.0	1,474.0	1,480.0	-26.0	-1.73%	200,000
2025-12-02	1,540.0	1,540.0	1,491.0	1,506.0	-32.0	-2.08%	164,500
2025-12-01	1,557.0	1,576.0	1,538.0	1,538.0	-19.0	-1.22%	153,100
2025-11-28	1,546.0	1,569.0	1,537.0	1,557.0	+13.0	+0.84%	171,700
2025-11-27	1,544.0	1,556.0	1,536.0	1,544.0	+9.0	+0.59%	156,100
2025-11-26	1,498.0	1,535.0	1,484.0	1,535.0	+54.0	+3.65%	186,000
2025-11-25	1,481.0	1,499.0	1,471.0	1,481.0	+16.0	+1.09%	129,100
2025-11-21	1,449.0	1,473.0	1,442.0	1,465.0	+18.0	+1.24%	165,900
2025-11-20	1,461.0	1,464.0	1,441.0	1,447.0	+16.0	+1.12%	110,500
2025-11-19	1,440.0	1,448.0	1,422.0	1,431.0	+1.0	+0.07%	159,200
2025-11-18	1,470.0	1,486.0	1,424.0	1,430.0	-63.0	-4.22%	339,700
2025-11-17	1,579.0	1,584.0	1,490.0	1,493.0	-97.0	-6.10%	403,400
2025-11-14	1,500.0	1,649.0	1,470.0	1,590.0	+67.0	+4.40%	1,285,400
2025-11-13	1,515.0	1,531.0	1,508.0	1,523.0	+38.0	+2.56%	234,200
2025-11-12	1,480.0	1,514.0	1,480.0	1,485.0	+16.0	+1.09%	299,800
2025-11-11	1,508.0	1,509.0	1,464.0	1,469.0	-23.0	-1.54%	127,700
2025-11-10	1,510.0	1,516.0	1,484.0	1,492.0	+1.0	+0.07%	139,900
2025-11-07	1,471.0	1,491.0	1,463.0	1,491.0	+16.0	+1.08%	182,600
2025-11-06	1,452.0	1,491.0	1,447.0	1,475.0	+28.0	+1.94%	201,600
2025-11-05	1,480.0	1,496.0	1,439.0	1,447.0	-48.0	-3.21%	334,900
2025-11-04	1,487.0	1,522.0	1,487.0	1,495.0	-14.0	-0.93%	156,000
2025-10-31	1,524.0	1,525.0	1,492.0	1,509.0	-4.0	-0.26%	158,000
2025-10-30	1,520.0	1,543.0	1,513.0	1,513.0	+10.0	+0.67%	611,700
2025-10-29	1,544.0	1,549.0	1,503.0	1,503.0	-28.0	-1.83%	155,200
2025-10-28	1,594.0	1,594.0	1,530.0	1,531.0	-73.0	-4.55%	157,300
2025-10-27	1,579.0	1,604.0	1,576.0	1,604.0	+40.0	+2.56%	145,900
2025-10-24	1,576.0	1,581.0	1,544.0	1,564.0	+8.0	+0.51%	92,400
2025-10-23	1,553.0	1,566.0	1,540.0	1,556.0	+6.0	+0.39%	136,600
2025-10-22	1,554.0	1,569.0	1,541.0	1,550.0	-4.0	-0.26%	382,400
2025-10-21	1,551.0	1,575.0	1,546.0	1,554.0	+18.0	+1.17%	147,800
2025-10-20	1,548.0	1,553.0	1,529.0	1,536.0	+17.0	+1.12%	123,700
2025-10-17	1,527.0	1,544.0	1,508.0	1,519.0	-19.0	-1.24%	112,900
2025-10-16	1,530.0	1,568.0	1,524.0	1,538.0	+26.0	+1.72%	224,600
2025-10-15	1,508.0	1,531.0	1,485.0	1,512.0	+26.0	+1.75%	217,400
2025-10-14	1,466.0	1,510.0	1,466.0	1,486.0	-13.0	-0.87%	194,100
2025-10-10	1,534.0	1,543.0	1,497.0	1,499.0	-57.0	-3.66%	174,800
2025-10-09	1,565.0	1,580.0	1,533.0	1,556.0	-5.0	-0.32%	192,500
2025-10-08	1,600.0	1,624.0	1,558.0	1,561.0	-49.0	-3.04%	162,100
2025-10-07	1,600.0	1,621.0	1,593.0	1,610.0	+18.0	+1.13%	156,100
2025-10-06	1,548.0	1,600.0	1,540.0	1,592.0	+68.0	+4.46%	159,000
2025-10-03	1,542.0	1,569.0	1,523.0	1,524.0	-26.0	-1.68%	106,800
2025-10-02	1,573.0	1,594.0	1,530.0	1,550.0	-54.0	-3.37%	244,000
2025-10-01	1,605.0	1,612.0	1,564.0	1,604.0	-14.0	-0.87%	236,300
2025-09-30	1,597.0	1,633.0	1,582.0	1,618.0	+22.0	+1.38%	210,600
2025-09-29	1,625.0	1,625.0	1,575.0	1,596.0	-46.0	-2.80%	172,800
2025-09-26	1,628.0	1,642.0	1,622.0	1,642.0	+34.0	+2.11%	183,000
2025-09-25	1,616.0	1,626.0	1,608.0	1,608.0	0.0	0.00%	120,000
2025-09-24	1,612.0	1,622.0	1,600.0	1,608.0	-4.0	-0.25%	153,000
2025-09-22	1,638.0	1,638.0	1,612.0	1,612.0	-18.0	-1.10%	108,000
2025-09-19	1,602.0	1,630.0	1,600.0	1,630.0	+42.0	+2.64%	363,000
2025-09-18	1,584.0	1,592.0	1,576.0	1,588.0	+4.0	+0.25%	92,500
2025-09-17	1,594.0	1,594.0	1,564.0	1,584.0	-10.0	-0.63%	115,500
2025-09-16	1,604.0	1,612.0	1,584.0	1,594.0	-12.0	-0.75%	145,500
2025-09-12	1,640.0	1,640.0	1,606.0	1,606.0	—	—	163,000

直近120営業日分を表示