!決算発表予定日 2024/05/10
6245東証S貸借
業種 機械
ヒラノテクシード 株価時系列データ
PTS
1,984
円
(13:33)
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 |
---|---|
2,333 (23/08/30) | 1,682 (24/01/18) |
年初来高値 | 年初来安値 |
---|---|
2,276 (24/02/16) | 1,682 (24/01/18) |
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 | 2,004 | 2,004 | 1,971 | 1,984 | -4 | -0.2 | 56,600 |
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 | 1,979 | 2,026 | 1,979 | 1,988 | +42 | +2.2 | 65,300 |
4/24 | 1,948 | 1,954 | 1,940 | 1,946 | 0 | 0.0 | 19,500 |
4/23 | 1,959 | 1,963 | 1,945 | 1,946 | -13 | -0.7 | 23,100 |
4/22 | 1,976 | 1,983 | 1,949 | 1,959 | +9 | +0.5 | 16,100 |
4/19 | 1,980 | 1,985 | 1,923 | 1,950 | -56 | -2.8 | 54,600 |
4/18 | 2,005 | 2,024 | 1,994 | 2,006 | +16 | +0.8 | 38,900 |
4/17 | 2,010 | 2,011 | 1,978 | 1,990 | -20 | -1.0 | 33,600 |
4/16 | 2,040 | 2,040 | 2,006 | 2,010 | -38 | -1.9 | 31,700 |
4/15 | 2,053 | 2,055 | 2,030 | 2,048 | 0 | 0.0 | 23,700 |
4/12 | 2,048 | 2,058 | 2,039 | 2,048 | 0 | 0.0 | 10,500 |
4/11 | 2,042 | 2,059 | 2,030 | 2,048 | +1 | +0.1 | 12,600 |
4/10 | 2,027 | 2,055 | 2,026 | 2,047 | +20 | +1.0 | 35,900 |
4/9 | 2,016 | 2,037 | 2,016 | 2,027 | +5 | +0.3 | 14,800 |
4/8 | 2,020 | 2,034 | 2,016 | 2,022 | +8 | +0.4 | 31,000 |
4/5 | 2,020 | 2,020 | 1,995 | 2,014 | -21 | -1.0 | 41,500 |
4/4 | 2,054 | 2,063 | 2,021 | 2,035 | +3 | +0.2 | 40,500 |
4/3 | 2,038 | 2,042 | 2,019 | 2,032 | -8 | -0.4 | 35,100 |
4/2 | 2,063 | 2,063 | 2,034 | 2,040 | -12 | -0.6 | 32,700 |
4/1 | 2,088 | 2,092 | 2,051 | 2,052 | -29 | -1.4 | 33,800 |
3/29 | 2,060 | 2,091 | 2,053 | 2,081 | +1 | +0.1 | 39,900 |
3/28 | 2,040 | 2,093 | 2,035 | 2,080 | -27 | -1.3 | 46,300 |
3/27 | 2,127 | 2,127 | 2,077 | 2,107 | -23 | -1.1 | 59,500 |
3/26 | 2,165 | 2,179 | 2,127 | 2,130 | -33 | -1.5 | 65,100 |
3/25 | 2,193 | 2,211 | 2,162 | 2,163 | -17 | -0.8 | 45,500 |
3/22 | 2,207 | 2,217 | 2,173 | 2,180 | -20 | -0.9 | 49,800 |
3/21 | 2,189 | 2,207 | 2,176 | 2,200 | +40 | +1.9 | 55,600 |
3/19 | 2,152 | 2,175 | 2,152 | 2,160 | +8 | +0.4 | 25,900 |
3/18 | 2,150 | 2,161 | 2,144 | 2,152 | +2 | +0.1 | 24,400 |
3/15 | 2,143 | 2,152 | 2,139 | 2,150 | +3 | +0.1 | 15,100 |
3/14 | 2,149 | 2,170 | 2,112 | 2,147 | +30 | +1.4 | 18,500 |
▶︎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