6806東証P貸借
業種 電気機器
ヒロセ電機 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 |
|---|---|
| 19,830 (23/06/14) | 14,600 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 19,690 (24/05/09) | 14,600 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 16,860 | 17,635 | 16,595 | 17,500 | +240 | +1.4 | 3,270,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 17,150 | 17,350 | 16,905 | 17,260 | -80 | -0.5 | 344,700 |
| 5/29 | 17,475 | 17,635 | 17,285 | 17,340 | -150 | -0.9 | 254,700 |
| 5/28 | 17,570 | 17,580 | 17,365 | 17,490 | -50 | -0.3 | 184,100 |
| 5/27 | 17,440 | 17,575 | 17,310 | 17,540 | +30 | +0.2 | 313,200 |
| 5/24 | 17,325 | 17,610 | 17,205 | 17,510 | -175 | -1.0 | 311,400 |
| 5/23 | 17,185 | 17,690 | 17,040 | 17,685 | +390 | +2.3 | 306,600 |
| 5/22 | 17,380 | 17,680 | 17,270 | 17,295 | -115 | -0.7 | 238,000 |
| 5/21 | 17,430 | 17,670 | 17,315 | 17,410 | -20 | -0.1 | 194,700 |
| 5/20 | 17,670 | 17,820 | 17,400 | 17,430 | -385 | -2.2 | 201,500 |
| 5/17 | 18,020 | 18,025 | 17,785 | 17,815 | -220 | -1.2 | 192,000 |
| 5/16 | 18,035 | 18,250 | 17,955 | 18,035 | +110 | +0.6 | 184,100 |
| 5/15 | 17,860 | 18,060 | 17,565 | 17,925 | -65 | -0.4 | 362,600 |
| 5/14 | 18,300 | 18,380 | 17,810 | 17,990 | -385 | -2.1 | 256,700 |
| 5/13 | 18,785 | 18,785 | 18,305 | 18,375 | -410 | -2.2 | 206,300 |
| 5/10 | 18,735 | 19,100 | 18,645 | 18,785 | -120 | -0.6 | 237,600 |
| 5/9 | 19,605 | 19,690 | 18,780 | 18,905 | +300 | +1.6 | 410,900 |
| 5/8 | 18,330 | 18,685 | 17,590 | 18,605 | +1,475 | +8.6 | 589,600 |
| 5/7 | 16,620 | 17,200 | 16,620 | 17,130 | +440 | +2.6 | 279,200 |
| 5/2 | 16,620 | 16,800 | 16,595 | 16,690 | -120 | -0.7 | 104,300 |
| 5/1 | 16,695 | 16,890 | 16,690 | 16,810 | +35 | +0.2 | 128,300 |
| 4/30 | 16,675 | 16,850 | 16,580 | 16,775 | +75 | +0.5 | 224,700 |
| 4/26 | 16,745 | 16,860 | 16,660 | 16,700 | +40 | +0.2 | 175,200 |
| 4/25 | 16,815 | 16,950 | 16,645 | 16,660 | -250 | -1.5 | 176,200 |
| 4/24 | 16,500 | 16,910 | 16,340 | 16,910 | +705 | +4.4 | 235,100 |
| 4/23 | 16,350 | 16,450 | 16,090 | 16,205 | -65 | -0.4 | 175,200 |
| 4/22 | 16,015 | 16,335 | 16,015 | 16,270 | +470 | +3.0 | 258,300 |
| 4/19 | 15,915 | 15,965 | 15,670 | 15,800 | -115 | -0.7 | 228,200 |
| 4/18 | 16,035 | 16,255 | 15,880 | 15,915 | -55 | -0.3 | 223,700 |
| 4/17 | 15,995 | 16,055 | 15,745 | 15,970 | +175 | +1.1 | 241,700 |
| 4/16 | 15,640 | 15,895 | 15,545 | 15,795 | -50 | -0.3 | 189,000 |
▶︎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