！決算発表予定日 2024/05/10
6804東証P貸借
業種 電気機器
ホシデン 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 |
|---|---|
| 2,066 (24/02/13) | 1,613 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,066 (24/02/13) | 1,696 (24/01/04) |
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 | 1,971 | 1,976 | 1,947 | 1,965 | -19 | -1.0 | 80,500 |
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 | 1,987 | 2,002 | 1,975 | 1,984 | +10 | +0.5 | 111,700 |
| 4/30 | 1,980 | 1,983 | 1,960 | 1,974 | +11 | +0.6 | 120,800 |
| 4/26 | 1,932 | 1,969 | 1,921 | 1,963 | +40 | +2.1 | 132,900 |
| 4/25 | 1,942 | 1,956 | 1,919 | 1,923 | -29 | -1.5 | 88,200 |
| 4/24 | 1,931 | 1,960 | 1,926 | 1,952 | +31 | +1.6 | 148,600 |
| 4/23 | 1,940 | 1,940 | 1,905 | 1,921 | +1 | +0.1 | 84,000 |
| 4/22 | 1,922 | 1,938 | 1,910 | 1,920 | +26 | +1.4 | 111,400 |
| 4/19 | 1,905 | 1,905 | 1,857 | 1,894 | -28 | -1.5 | 211,600 |
| 4/18 | 1,881 | 1,946 | 1,881 | 1,922 | +36 | +1.9 | 102,900 |
| 4/17 | 1,910 | 1,910 | 1,864 | 1,886 | -16 | -0.8 | 164,700 |
| 4/16 | 1,921 | 1,925 | 1,883 | 1,902 | -36 | -1.9 | 140,800 |
| 4/15 | 1,930 | 1,943 | 1,920 | 1,938 | -26 | -1.3 | 81,600 |
| 4/12 | 1,968 | 1,978 | 1,963 | 1,964 | 0 | 0.0 | 86,500 |
| 4/11 | 1,952 | 1,978 | 1,939 | 1,964 | -9 | -0.5 | 104,300 |
| 4/10 | 1,958 | 1,982 | 1,950 | 1,973 | +5 | +0.3 | 192,000 |
| 4/9 | 1,945 | 1,976 | 1,945 | 1,968 | +19 | +1.0 | 216,700 |
| 4/8 | 1,916 | 1,949 | 1,915 | 1,949 | +40 | +2.1 | 151,000 |
| 4/5 | 1,960 | 1,966 | 1,901 | 1,909 | -60 | -3.1 | 163,900 |
| 4/4 | 1,957 | 1,972 | 1,950 | 1,969 | +25 | +1.3 | 203,000 |
| 4/3 | 1,930 | 1,961 | 1,920 | 1,944 | +2 | +0.1 | 166,500 |
| 4/2 | 1,922 | 1,967 | 1,912 | 1,942 | +7 | +0.4 | 326,100 |
| 4/1 | 1,955 | 1,974 | 1,929 | 1,935 | -4 | -0.2 | 133,000 |
| 3/29 | 1,933 | 1,945 | 1,919 | 1,939 | +20 | +1.0 | 69,700 |
| 3/28 | 1,950 | 1,951 | 1,907 | 1,919 | -46 | -2.3 | 121,300 |
| 3/27 | 1,978 | 1,982 | 1,960 | 1,965 | +5 | +0.3 | 161,200 |
| 3/26 | 1,921 | 1,975 | 1,920 | 1,960 | +21 | +1.1 | 167,300 |
| 3/25 | 1,950 | 1,956 | 1,932 | 1,939 | -37 | -1.9 | 169,500 |
| 3/22 | 1,982 | 1,984 | 1,968 | 1,976 | +6 | +0.3 | 121,900 |
| 3/21 | 1,980 | 1,989 | 1,967 | 1,970 | +23 | +1.2 | 227,200 |
| 3/19 | 1,908 | 1,954 | 1,901 | 1,947 | +33 | +1.7 | 195,900 |
▶︎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