6465東証P貸借
業種 機械
ホシザキ 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 |
|---|---|
| 6,294 (24/05/15) | 3,996 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,294 (24/05/15) | 3,996 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 4,660 | 4,997 | 4,601 | 4,924 | +284 | +6.1 | 3,428,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/13 | 4,450 | 4,738 | 4,450 | 4,640 | +94 | +2.1 | 2,114,700 |
| 9/6 | 4,714 | 4,719 | 4,505 | 4,546 | -151 | -3.2 | 2,081,400 |
| 8/30 | 4,667 | 4,794 | 4,612 | 4,697 | -20 | -0.4 | 2,018,600 |
| 8/23 | 4,535 | 4,718 | 4,466 | 4,717 | +157 | +3.4 | 1,688,900 |
| 8/16 | 4,557 | 4,715 | 4,485 | 4,560 | +283 | +6.6 | 3,123,800 |
| 8/9 | 4,245 | 4,560 | 3,996 | 4,277 | -108 | -2.5 | 5,697,700 |
| 8/2 | 4,739 | 4,769 | 4,377 | 4,385 | -321 | -6.8 | 3,502,900 |
| 7/26 | 4,984 | 5,055 | 4,674 | 4,706 | -197 | -4.0 | 3,040,500 |
| 7/19 | 4,935 | 5,021 | 4,866 | 4,903 | -5 | -0.1 | 2,957,000 |
| 7/12 | 4,965 | 4,983 | 4,820 | 4,908 | -37 | -0.8 | 3,698,800 |
| 7/5 | 5,131 | 5,266 | 4,941 | 4,945 | -157 | -3.1 | 2,783,300 |
| 6/28 | 5,064 | 5,203 | 5,052 | 5,102 | +49 | +1.0 | 2,322,500 |
| 6/21 | 5,303 | 5,332 | 5,032 | 5,053 | -268 | -5.0 | 2,755,200 |
| 6/14 | 5,517 | 5,627 | 5,225 | 5,321 | -209 | -3.8 | 2,148,500 |
| 6/7 | 5,669 | 5,858 | 5,507 | 5,530 | -100 | -1.8 | 1,783,400 |
| 5/31 | 5,615 | 5,633 | 5,443 | 5,630 | +104 | +1.9 | 1,951,300 |
| 5/24 | 5,906 | 5,962 | 5,468 | 5,526 | -398 | -6.7 | 1,926,100 |
| 5/17 | 5,895 | 6,294 | 5,813 | 5,924 | +566 | +10.6 | 3,177,800 |
| 5/10 | 5,565 | 5,565 | 5,339 | 5,358 | -128 | -2.3 | 1,551,200 |
| 5/2 | 5,473 | 5,509 | 5,409 | 5,486 | +81 | +1.5 | 1,038,700 |
| 4/26 | 5,361 | 5,441 | 5,313 | 5,405 | +66 | +1.2 | 1,582,000 |
| 4/19 | 5,725 | 5,826 | 5,242 | 5,339 | -433 | -7.5 | 1,462,600 |
| 4/12 | 5,541 | 5,812 | 5,506 | 5,772 | +241 | +4.4 | 1,234,100 |
| 4/5 | 5,644 | 5,715 | 5,520 | 5,531 | -92 | -1.6 | 1,572,800 |
| 3/29 | 5,580 | 5,635 | 5,468 | 5,623 | +50 | +0.9 | 1,768,300 |
| 3/22 | 5,248 | 5,639 | 5,223 | 5,573 | +350 | +6.7 | 2,010,300 |
| 3/15 | 4,882 | 5,286 | 4,836 | 5,223 | +246 | +4.9 | 2,681,000 |
| 3/8 | 5,093 | 5,123 | 4,891 | 4,977 | -91 | -1.8 | 2,057,100 |
| 3/1 | 5,303 | 5,312 | 5,043 | 5,068 | -156 | -3.0 | 1,826,500 |
| 2/22 | 5,329 | 5,465 | 5,147 | 5,224 | -81 | -1.5 | 1,321,900 |
▶︎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
