！決算発表予定日 2024/05/14
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 |
|---|---|
| 16,180 (24/03/27) | 7,212 (23/08/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 16,180 (24/03/27) | 10,400 (24/01/05) |
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 | 15,250 | 15,335 | 15,060 | 15,285 | +35 | +0.2 | 99,500 |
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 | 15,265 | 15,460 | 15,125 | 15,250 | -250 | -1.6 | 133,300 |
| 4/30 | 15,085 | 15,500 | 14,805 | 15,500 | +715 | +4.8 | 323,700 |
| 4/26 | 14,690 | 14,850 | 14,470 | 14,785 | +275 | +1.9 | 177,000 |
| 4/25 | 14,800 | 14,960 | 14,415 | 14,510 | -505 | -3.4 | 245,300 |
| 4/24 | 14,650 | 15,075 | 14,520 | 15,015 | +665 | +4.6 | 277,400 |
| 4/23 | 14,635 | 14,780 | 14,185 | 14,350 | +15 | +0.1 | 172,800 |
| 4/22 | 14,200 | 14,395 | 13,970 | 14,335 | +20 | +0.1 | 310,100 |
| 4/19 | 14,860 | 14,925 | 14,130 | 14,315 | -1,005 | -6.6 | 431,500 |
| 4/18 | 14,870 | 15,385 | 14,535 | 15,320 | +50 | +0.3 | 377,700 |
| 4/17 | 15,350 | 15,490 | 14,885 | 15,270 | -265 | -1.7 | 395,600 |
| 4/16 | 15,735 | 16,055 | 15,365 | 15,535 | -390 | -2.5 | 440,100 |
| 4/15 | 15,665 | 15,925 | 15,495 | 15,925 | -90 | -0.6 | 208,800 |
| 4/12 | 15,800 | 16,160 | 15,795 | 16,015 | +335 | +2.1 | 384,100 |
| 4/11 | 15,415 | 15,785 | 15,350 | 15,680 | +60 | +0.4 | 146,600 |
| 4/10 | 15,350 | 15,710 | 15,315 | 15,620 | +365 | +2.4 | 250,500 |
| 4/9 | 14,980 | 15,255 | 14,965 | 15,255 | +370 | +2.5 | 211,400 |
| 4/8 | 14,950 | 15,075 | 14,680 | 14,885 | +55 | +0.4 | 250,200 |
| 4/5 | 15,350 | 15,405 | 14,790 | 14,830 | -885 | -5.6 | 265,400 |
| 4/4 | 15,480 | 15,790 | 15,420 | 15,715 | +470 | +3.1 | 189,100 |
| 4/3 | 15,025 | 15,400 | 14,930 | 15,245 | -370 | -2.4 | 238,500 |
| 4/2 | 15,550 | 15,715 | 15,375 | 15,615 | +315 | +2.1 | 202,700 |
| 4/1 | 15,960 | 16,000 | 15,285 | 15,300 | -730 | -4.6 | 195,900 |
| 3/29 | 15,895 | 16,115 | 15,660 | 16,030 | +395 | +2.5 | 222,900 |
| 3/28 | 15,830 | 15,995 | 15,565 | 15,635 | -430 | -2.7 | 199,000 |
| 3/27 | 16,000 | 16,180 | 15,805 | 16,065 | +145 | +0.9 | 196,800 |
| 3/26 | 15,600 | 15,940 | 15,535 | 15,920 | +265 | +1.7 | 143,600 |
| 3/25 | 15,895 | 15,925 | 15,595 | 15,655 | -175 | -1.1 | 183,600 |
| 3/22 | 15,850 | 16,095 | 15,610 | 15,830 | +205 | +1.3 | 417,500 |
| 3/21 | 15,540 | 15,685 | 15,360 | 15,625 | +265 | +1.7 | 233,600 |
| 3/19 | 15,140 | 15,375 | 15,065 | 15,360 | +135 | +0.9 | 354,200 |
▶︎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