6523東証P信用
業種 電気機器
PHCホールディングス 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 |
---|---|
1,623 (23/09/21) | 1,056 (24/05/24) |
年初来高値 | 年初来安値 |
---|---|
1,549 (24/01/17) | 1,056 (24/05/24) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/6 | 1,141 | 1,165 | 1,141 | 1,165 | +11 | +1.0 | 159,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/5 | 1,155 | 1,155 | 1,140 | 1,154 | -4 | -0.4 | 169,900 |
6/4 | 1,108 | 1,158 | 1,105 | 1,158 | +61 | +5.6 | 429,700 |
6/3 | 1,100 | 1,101 | 1,087 | 1,097 | +1 | +0.1 | 150,100 |
5/31 | 1,100 | 1,111 | 1,093 | 1,096 | +5 | +0.5 | 807,800 |
5/30 | 1,088 | 1,104 | 1,080 | 1,091 | -7 | -0.6 | 701,000 |
5/29 | 1,099 | 1,125 | 1,085 | 1,098 | +5 | +0.5 | 696,100 |
5/28 | 1,082 | 1,097 | 1,081 | 1,093 | +11 | +1.0 | 283,900 |
5/27 | 1,060 | 1,083 | 1,060 | 1,082 | +26 | +2.5 | 217,800 |
5/24 | 1,074 | 1,080 | 1,056 | 1,056 | -26 | -2.4 | 382,900 |
5/23 | 1,080 | 1,089 | 1,079 | 1,082 | -1 | -0.1 | 211,200 |
5/22 | 1,075 | 1,093 | 1,070 | 1,083 | +3 | +0.3 | 436,900 |
5/21 | 1,105 | 1,105 | 1,080 | 1,080 | -26 | -2.4 | 362,800 |
5/20 | 1,120 | 1,133 | 1,106 | 1,106 | -11 | -1.0 | 192,800 |
5/17 | 1,114 | 1,130 | 1,111 | 1,117 | +3 | +0.3 | 209,100 |
5/16 | 1,145 | 1,145 | 1,103 | 1,114 | -24 | -2.1 | 181,200 |
5/15 | 1,145 | 1,154 | 1,133 | 1,138 | -6 | -0.5 | 214,100 |
5/14 | 1,142 | 1,167 | 1,139 | 1,144 | +3 | +0.3 | 285,500 |
5/13 | 1,095 | 1,141 | 1,073 | 1,141 | +21 | +1.9 | 526,500 |
5/10 | 1,134 | 1,158 | 1,106 | 1,120 | +3 | +0.3 | 318,800 |
5/9 | 1,125 | 1,136 | 1,104 | 1,117 | -38 | -3.3 | 555,000 |
5/8 | 1,170 | 1,174 | 1,155 | 1,155 | -9 | -0.8 | 201,600 |
5/7 | 1,168 | 1,176 | 1,163 | 1,164 | +1 | +0.1 | 241,900 |
5/2 | 1,155 | 1,167 | 1,150 | 1,163 | +4 | +0.4 | 197,300 |
5/1 | 1,140 | 1,170 | 1,133 | 1,159 | +19 | +1.7 | 311,500 |
4/30 | 1,130 | 1,140 | 1,122 | 1,140 | +18 | +1.6 | 279,800 |
4/26 | 1,129 | 1,129 | 1,118 | 1,122 | -2 | -0.2 | 160,100 |
4/25 | 1,133 | 1,134 | 1,121 | 1,124 | -9 | -0.8 | 158,500 |
4/24 | 1,131 | 1,143 | 1,130 | 1,133 | +2 | +0.2 | 280,100 |
4/23 | 1,141 | 1,147 | 1,126 | 1,131 | -7 | -0.6 | 219,400 |
4/22 | 1,114 | 1,140 | 1,114 | 1,138 | +36 | +3.3 | 330,000 |
▶︎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