！決算発表予定日 2024/05/10
6465東証P貸借
業種 機械
ホシザキ 株価時系列データ
PTS
5,458.8
円
(09:35)
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 |
|---|---|
| 5,879 (23/09/15) | 4,611 (23/12/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,826 (24/04/15) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,473 | 5,490 | 5,429 | 5,458 | -45 | -0.8 | 64,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 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 |
| 4/5 | 5,578 | 5,604 | 5,523 | 5,531 | -72 | -1.3 | 224,500 |
| 4/4 | 5,568 | 5,648 | 5,542 | 5,603 | +69 | +1.3 | 295,500 |
| 4/3 | 5,613 | 5,633 | 5,520 | 5,534 | -143 | -2.5 | 355,100 |
| 4/2 | 5,664 | 5,690 | 5,604 | 5,677 | +19 | +0.3 | 370,000 |
| 4/1 | 5,644 | 5,715 | 5,634 | 5,658 | +35 | +0.6 | 327,700 |
| 3/29 | 5,504 | 5,635 | 5,500 | 5,623 | +120 | +2.2 | 292,900 |
| 3/28 | 5,514 | 5,572 | 5,481 | 5,503 | -55 | -1.0 | 333,000 |
| 3/27 | 5,516 | 5,597 | 5,499 | 5,558 | +69 | +1.3 | 454,900 |
| 3/26 | 5,527 | 5,547 | 5,468 | 5,489 | -71 | -1.3 | 349,600 |
| 3/25 | 5,580 | 5,616 | 5,537 | 5,560 | -13 | -0.2 | 337,900 |
| 3/22 | 5,526 | 5,576 | 5,501 | 5,573 | +67 | +1.2 | 392,500 |
| 3/21 | 5,582 | 5,639 | 5,459 | 5,506 | -1 | +0.0 | 571,800 |
| 3/19 | 5,405 | 5,512 | 5,359 | 5,507 | +67 | +1.2 | 491,600 |
▶︎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