6465東証P貸借
業種 機械
ホシザキ 株価時系列データ
PTS
5,560
円
(20:56)
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 |
|---|---|
| 6,294 (24/05/15) | 4,611 (23/12/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,294 (24/05/15) | 4,836 (24/03/11) |
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 | 5,757 | 5,757 | 5,541 | 5,541 | -248 | -4.3 | 681,200 |
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 | 5,829 | 5,877 | 5,784 | 5,789 | -59 | -1.0 | 216,600 |
| 5/21 | 5,911 | 5,962 | 5,843 | 5,848 | -47 | -0.8 | 210,600 |
| 5/20 | 5,906 | 5,960 | 5,854 | 5,895 | -29 | -0.5 | 273,100 |
| 5/17 | 5,959 | 5,998 | 5,901 | 5,924 | -76 | -1.3 | 320,400 |
| 5/16 | 6,066 | 6,078 | 5,932 | 6,000 | -54 | -0.9 | 510,000 |
| 5/15 | 6,222 | 6,294 | 6,048 | 6,054 | -179 | -2.9 | 571,800 |
| 5/14 | 5,899 | 6,273 | 5,856 | 6,233 | +374 | +6.4 | 784,100 |
| 5/13 | 5,895 | 5,964 | 5,813 | 5,859 | +501 | +9.4 | 991,500 |
| 5/10 | 5,382 | 5,450 | 5,339 | 5,358 | -26 | -0.5 | 357,700 |
| 5/9 | 5,393 | 5,475 | 5,365 | 5,384 | -9 | -0.2 | 325,700 |
| 5/8 | 5,544 | 5,548 | 5,353 | 5,393 | -160 | -2.9 | 413,600 |
| 5/7 | 5,565 | 5,565 | 5,475 | 5,553 | +67 | +1.2 | 454,200 |
| 5/2 | 5,473 | 5,490 | 5,429 | 5,486 | -17 | -0.3 | 352,700 |
| 5/1 | 5,412 | 5,509 | 5,409 | 5,503 | +52 | +1.0 | 304,400 |
| 4/30 | 5,473 | 5,501 | 5,424 | 5,451 | +46 | +0.9 | 381,600 |
| 4/26 | 5,341 | 5,419 | 5,313 | 5,405 | +26 | +0.5 | 329,200 |
| 4/25 | 5,421 | 5,441 | 5,355 | 5,379 | -61 | -1.1 | 386,300 |
| 4/24 | 5,384 | 5,440 | 5,381 | 5,440 | +45 | +0.8 | 249,300 |
| 4/23 | 5,418 | 5,418 | 5,332 | 5,395 | -5 | -0.1 | 296,000 |
| 4/22 | 5,361 | 5,400 | 5,332 | 5,400 | +61 | +1.1 | 321,200 |
| 4/19 | 5,420 | 5,434 | 5,242 | 5,339 | -133 | -2.4 | 393,400 |
| 4/18 | 5,500 | 5,532 | 5,451 | 5,472 | -63 | -1.1 | 230,700 |
| 4/17 | 5,639 | 5,643 | 5,520 | 5,535 | -85 | -1.5 | 197,100 |
| 4/16 | 5,721 | 5,729 | 5,584 | 5,620 | -177 | -3.1 | 394,700 |
| 4/15 | 5,725 | 5,826 | 5,687 | 5,797 | +25 | +0.4 | 246,700 |
| 4/12 | 5,762 | 5,812 | 5,711 | 5,772 | +63 | +1.1 | 309,900 |
| 4/11 | 5,626 | 5,724 | 5,608 | 5,709 | +50 | +0.9 | 234,800 |
| 4/10 | 5,590 | 5,680 | 5,590 | 5,659 | +63 | +1.1 | 205,700 |
| 4/9 | 5,602 | 5,637 | 5,573 | 5,596 | -14 | -0.3 | 215,200 |
| 4/8 | 5,541 | 5,652 | 5,506 | 5,610 | +79 | +1.4 | 268,500 |
▶︎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