！決算発表予定日 2024/05/14
7185東証S信用
業種 証券・商品
ヒロセ通商 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 |
|---|---|
| 3,480 (24/05/08) | 2,581 (23/05/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,480 (24/05/08) | 2,940 (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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 3,470 | 3,470 | 3,385 | 3,395 | -55 | -1.6 | 9,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 3,445 | 3,475 | 3,430 | 3,450 | +5 | +0.2 | 2,800 |
| 5/9 | 3,475 | 3,475 | 3,445 | 3,445 | -15 | -0.4 | 5,400 |
| 5/8 | 3,450 | 3,480 | 3,445 | 3,460 | +10 | +0.3 | 6,000 |
| 5/7 | 3,390 | 3,450 | 3,380 | 3,450 | +60 | +1.8 | 9,300 |
| 5/2 | 3,340 | 3,390 | 3,330 | 3,390 | +50 | +1.5 | 8,100 |
| 5/1 | 3,320 | 3,340 | 3,300 | 3,340 | +20 | +0.6 | 3,700 |
| 4/30 | 3,300 | 3,325 | 3,300 | 3,320 | +25 | +0.8 | 3,400 |
| 4/26 | 3,285 | 3,295 | 3,275 | 3,295 | +10 | +0.3 | 1,500 |
| 4/25 | 3,300 | 3,300 | 3,265 | 3,285 | -10 | -0.3 | 3,100 |
| 4/24 | 3,330 | 3,340 | 3,295 | 3,295 | -5 | -0.2 | 3,400 |
| 4/23 | 3,260 | 3,305 | 3,250 | 3,300 | +55 | +1.7 | 6,300 |
| 4/22 | 3,200 | 3,245 | 3,200 | 3,245 | +40 | +1.3 | 5,400 |
| 4/19 | 3,215 | 3,245 | 3,200 | 3,205 | -30 | -0.9 | 9,600 |
| 4/18 | 3,220 | 3,255 | 3,215 | 3,235 | +15 | +0.5 | 2,300 |
| 4/17 | 3,230 | 3,260 | 3,210 | 3,220 | -10 | -0.3 | 3,700 |
| 4/16 | 3,290 | 3,315 | 3,200 | 3,230 | -60 | -1.8 | 12,100 |
| 4/15 | 3,290 | 3,310 | 3,290 | 3,290 | 0 | 0.0 | 4,200 |
| 4/12 | 3,290 | 3,300 | 3,280 | 3,290 | +20 | +0.6 | 3,200 |
| 4/11 | 3,275 | 3,310 | 3,270 | 3,270 | -10 | -0.3 | 3,700 |
| 4/10 | 3,315 | 3,320 | 3,280 | 3,280 | -35 | -1.1 | 4,300 |
| 4/9 | 3,325 | 3,335 | 3,310 | 3,315 | 0 | 0.0 | 4,500 |
| 4/8 | 3,330 | 3,330 | 3,310 | 3,315 | -10 | -0.3 | 2,700 |
| 4/5 | 3,300 | 3,325 | 3,285 | 3,325 | +20 | +0.6 | 4,300 |
| 4/4 | 3,345 | 3,345 | 3,305 | 3,305 | -5 | -0.2 | 4,500 |
| 4/3 | 3,320 | 3,325 | 3,290 | 3,310 | -20 | -0.6 | 6,300 |
| 4/2 | 3,300 | 3,345 | 3,300 | 3,330 | +45 | +1.4 | 6,400 |
| 4/1 | 3,285 | 3,320 | 3,285 | 3,285 | +10 | +0.3 | 6,800 |
| 3/29 | 3,245 | 3,275 | 3,245 | 3,275 | +30 | +0.9 | 8,400 |
| 3/28 | 3,245 | 3,265 | 3,225 | 3,245 | -5 | -0.2 | 5,700 |
| 3/27 | 3,250 | 3,265 | 3,235 | 3,250 | +15 | +0.5 | 5,700 |
▶︎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