6856東証P貸借
業種 電気機器
堀場製作所 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 |
|---|---|
| 16,225 (24/05/14) | 7,212 (23/08/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 16,225 (24/05/14) | 10,400 (24/01/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 12,945 | 13,245 | 11,925 | 12,480 | -515 | -4.0 | 2,428,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 13,680 | 14,130 | 12,905 | 12,995 | -695 | -5.1 | 1,380,900 |
| 5/17 | 15,650 | 16,225 | 13,000 | 13,690 | -1,950 | -12.5 | 2,353,000 |
| 5/10 | 15,510 | 16,180 | 15,210 | 15,640 | +355 | +2.3 | 845,200 |
| 5/2 | 15,085 | 15,500 | 14,805 | 15,285 | +500 | +3.4 | 556,500 |
| 4/26 | 14,200 | 15,075 | 13,970 | 14,785 | +470 | +3.3 | 1,182,600 |
| 4/19 | 15,665 | 16,055 | 14,130 | 14,315 | -1,700 | -10.6 | 1,853,700 |
| 4/12 | 14,950 | 16,160 | 14,680 | 16,015 | +1,185 | +8.0 | 1,242,800 |
| 4/5 | 15,960 | 16,000 | 14,790 | 14,830 | -1,200 | -7.5 | 1,091,600 |
| 3/29 | 15,895 | 16,180 | 15,535 | 16,030 | +200 | +1.3 | 945,900 |
| 3/22 | 14,660 | 16,095 | 14,590 | 15,830 | +1,170 | +8.0 | 1,235,700 |
| 3/15 | 14,700 | 15,380 | 14,275 | 14,660 | -815 | -5.3 | 1,836,300 |
| 3/8 | 15,085 | 15,800 | 14,760 | 15,475 | +550 | +3.7 | 1,512,500 |
| 3/1 | 14,405 | 15,060 | 14,360 | 14,925 | +220 | +1.5 | 1,313,400 |
| 2/22 | 14,250 | 14,750 | 13,725 | 14,705 | +200 | +1.4 | 1,759,000 |
| 2/16 | 12,560 | 15,980 | 12,500 | 14,505 | +2,050 | +16.5 | 2,472,900 |
| 2/9 | 12,455 | 12,665 | 12,205 | 12,455 | +160 | +1.3 | 920,900 |
| 2/2 | 11,600 | 12,360 | 11,550 | 12,295 | +510 | +4.3 | 880,400 |
| 1/26 | 12,500 | 12,550 | 11,750 | 11,785 | -465 | -3.8 | 1,553,100 |
| 1/19 | 11,340 | 12,255 | 11,245 | 12,250 | +875 | +7.7 | 1,179,700 |
| 1/12 | 10,735 | 11,410 | 10,700 | 11,375 | +940 | +9.0 | 1,054,500 |
| 1/5 | 10,500 | 10,810 | 10,400 | 10,435 | -595 | -5.4 | 585,900 |
| 12/29 | 11,150 | 11,415 | 10,900 | 11,030 | +90 | +0.8 | 992,100 |
| 12/22 | 10,430 | 10,985 | 10,305 | 10,940 | +380 | +3.6 | 1,036,300 |
| 12/15 | 9,900 | 10,710 | 9,855 | 10,560 | +809 | +8.3 | 1,090,300 |
| 12/8 | 9,997 | 10,145 | 9,550 | 9,751 | -225 | -2.3 | 1,076,000 |
| 12/1 | 9,512 | 9,988 | 9,512 | 9,976 | +382 | +4.0 | 1,284,000 |
| 11/24 | 9,316 | 9,671 | 9,128 | 9,594 | +418 | +4.6 | 836,900 |
| 11/17 | 8,079 | 9,406 | 7,990 | 9,176 | +1,162 | +14.5 | 2,088,000 |
| 11/10 | 7,950 | 8,023 | 7,784 | 8,014 | +287 | +3.7 | 712,300 |
| 11/2 | 7,506 | 7,895 | 7,455 | 7,727 | +123 | +1.6 | 522,100 |
▶︎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