6277東証P貸借
業種 機械
ホソカワミクロン 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,885 (24/03/27) | 2,724 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,885 (24/03/27) | 3,890 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 4,355 | 4,375 | 4,265 | 4,345 | -5 | -0.1 | 28,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 4,345 | 4,400 | 4,320 | 4,350 | +20 | +0.5 | 37,400 |
| 5/21 | 4,425 | 4,460 | 4,330 | 4,330 | -105 | -2.4 | 26,200 |
| 5/20 | 4,440 | 4,480 | 4,410 | 4,435 | +30 | +0.7 | 21,600 |
| 5/17 | 4,360 | 4,420 | 4,320 | 4,405 | +45 | +1.0 | 18,600 |
| 5/16 | 4,455 | 4,455 | 4,345 | 4,360 | -85 | -1.9 | 27,100 |
| 5/15 | 4,495 | 4,560 | 4,440 | 4,445 | -10 | -0.2 | 39,100 |
| 5/14 | 4,540 | 4,585 | 4,405 | 4,455 | -260 | -5.5 | 85,000 |
| 5/13 | 4,740 | 4,740 | 4,500 | 4,715 | +35 | +0.8 | 47,800 |
| 5/10 | 4,645 | 4,740 | 4,640 | 4,680 | +15 | +0.3 | 76,500 |
| 5/9 | 4,655 | 4,705 | 4,635 | 4,665 | +10 | +0.2 | 77,000 |
| 5/8 | 4,590 | 4,715 | 4,590 | 4,655 | +135 | +3.0 | 50,300 |
| 5/7 | 4,525 | 4,560 | 4,480 | 4,520 | -5 | -0.1 | 24,500 |
| 5/2 | 4,440 | 4,535 | 4,435 | 4,525 | +75 | +1.7 | 18,100 |
| 5/1 | 4,420 | 4,455 | 4,400 | 4,450 | +30 | +0.7 | 24,400 |
| 4/30 | 4,290 | 4,440 | 4,290 | 4,420 | +200 | +4.7 | 43,800 |
| 4/26 | 4,315 | 4,340 | 4,200 | 4,220 | -95 | -2.2 | 176,700 |
| 4/25 | 4,395 | 4,420 | 4,315 | 4,315 | -115 | -2.6 | 21,400 |
| 4/24 | 4,410 | 4,465 | 4,385 | 4,430 | +40 | +0.9 | 27,800 |
| 4/23 | 4,455 | 4,455 | 4,340 | 4,390 | 0 | 0.0 | 16,300 |
| 4/22 | 4,365 | 4,390 | 4,310 | 4,390 | +95 | +2.2 | 26,100 |
| 4/19 | 4,305 | 4,370 | 4,255 | 4,295 | -60 | -1.4 | 59,800 |
| 4/18 | 4,325 | 4,390 | 4,300 | 4,355 | +5 | +0.1 | 45,200 |
| 4/17 | 4,400 | 4,435 | 4,330 | 4,350 | -60 | -1.4 | 41,000 |
| 4/16 | 4,510 | 4,515 | 4,410 | 4,410 | -170 | -3.7 | 33,600 |
| 4/15 | 4,580 | 4,620 | 4,480 | 4,580 | -30 | -0.7 | 32,400 |
| 4/12 | 4,625 | 4,670 | 4,600 | 4,610 | +15 | +0.3 | 30,300 |
| 4/11 | 4,605 | 4,640 | 4,545 | 4,595 | -80 | -1.7 | 41,800 |
| 4/10 | 4,570 | 4,685 | 4,570 | 4,675 | +65 | +1.4 | 15,100 |
| 4/9 | 4,610 | 4,655 | 4,595 | 4,610 | 0 | 0.0 | 29,700 |
| 4/8 | 4,600 | 4,640 | 4,585 | 4,610 | -25 | -0.5 | 47,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて