6866東証P貸借
業種 電気機器
ＨＩＯＫＩ 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 9,750 (23/05/18) | 5,980 (24/04/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,270 (24/03/29) | 5,980 (24/04/25) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,010 | 6,120 | 5,990 | 6,080 | +80 | +1.3 | 45,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 6,160 | 6,170 | 5,980 | 6,000 | -180 | -2.9 | 110,700 |
| 4/24 | 6,270 | 6,290 | 6,170 | 6,180 | -50 | -0.8 | 60,600 |
| 4/23 | 6,380 | 6,390 | 6,180 | 6,230 | -150 | -2.4 | 72,200 |
| 4/22 | 6,220 | 6,380 | 6,220 | 6,380 | +110 | +1.8 | 72,400 |
| 4/19 | 6,380 | 6,450 | 6,230 | 6,270 | -160 | -2.5 | 79,100 |
| 4/18 | 6,120 | 6,520 | 6,120 | 6,430 | +280 | +4.6 | 127,000 |
| 4/17 | 6,390 | 6,400 | 6,130 | 6,150 | -280 | -4.4 | 169,800 |
| 4/16 | 6,220 | 6,460 | 6,130 | 6,430 | -640 | -9.1 | 320,700 |
| 4/15 | 7,080 | 7,250 | 6,990 | 7,070 | -30 | -0.4 | 154,200 |
| 4/12 | 7,150 | 7,250 | 7,080 | 7,100 | -50 | -0.7 | 61,800 |
| 4/11 | 7,160 | 7,200 | 7,070 | 7,150 | -70 | -1.0 | 57,800 |
| 4/10 | 7,060 | 7,250 | 7,060 | 7,220 | +160 | +2.3 | 77,200 |
| 4/9 | 6,990 | 7,090 | 6,990 | 7,060 | +60 | +0.9 | 53,000 |
| 4/8 | 7,150 | 7,170 | 6,980 | 7,000 | -130 | -1.8 | 56,600 |
| 4/5 | 7,180 | 7,260 | 7,080 | 7,130 | -120 | -1.7 | 71,200 |
| 4/4 | 7,140 | 7,270 | 7,130 | 7,250 | +130 | +1.8 | 59,200 |
| 4/3 | 7,060 | 7,200 | 7,030 | 7,120 | +20 | +0.3 | 68,600 |
| 4/2 | 7,250 | 7,250 | 7,040 | 7,100 | -130 | -1.8 | 64,800 |
| 4/1 | 7,260 | 7,260 | 7,190 | 7,230 | -10 | -0.1 | 50,800 |
| 3/29 | 7,150 | 7,270 | 7,130 | 7,240 | +80 | +1.1 | 45,200 |
| 3/28 | 7,140 | 7,190 | 7,110 | 7,160 | +70 | +1.0 | 60,800 |
| 3/27 | 7,130 | 7,150 | 7,070 | 7,090 | +10 | +0.1 | 52,600 |
| 3/26 | 6,970 | 7,080 | 6,960 | 7,080 | +80 | +1.1 | 35,000 |
| 3/25 | 7,040 | 7,050 | 6,970 | 7,000 | -40 | -0.6 | 35,800 |
| 3/22 | 6,980 | 7,050 | 6,970 | 7,040 | +40 | +0.6 | 50,000 |
| 3/21 | 7,080 | 7,110 | 7,000 | 7,000 | -10 | -0.1 | 58,400 |
| 3/19 | 6,990 | 7,030 | 6,950 | 7,010 | +10 | +0.1 | 54,700 |
| 3/18 | 6,780 | 7,030 | 6,760 | 7,000 | +320 | +4.8 | 95,500 |
| 3/15 | 6,990 | 6,990 | 6,680 | 6,680 | -260 | -3.8 | 59,700 |
| 3/14 | 6,970 | 7,040 | 6,860 | 6,940 | -30 | -0.4 | 65,200 |
▶︎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