！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
2,030
円
(15:45)
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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,972 | 1,972 | 1,958 | 1,958 | -24 | -1.2 | 30,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/5 | 1,776 | 1,801 | 1,776 | 1,792 | +16 | +0.9 | 9,300 |
| 2/2 | 1,795 | 1,795 | 1,772 | 1,776 | -9 | -0.5 | 11,800 |
| 2/1 | 1,805 | 1,809 | 1,785 | 1,785 | -21 | -1.2 | 22,500 |
| 1/31 | 1,818 | 1,818 | 1,787 | 1,806 | -24 | -1.3 | 28,900 |
| 1/30 | 1,820 | 1,856 | 1,805 | 1,830 | +13 | +0.7 | 31,200 |
| 1/29 | 1,803 | 1,822 | 1,794 | 1,817 | +25 | +1.4 | 22,000 |
| 1/26 | 1,762 | 1,799 | 1,760 | 1,792 | +22 | +1.2 | 30,800 |
| 1/25 | 1,770 | 1,778 | 1,759 | 1,770 | +4 | +0.2 | 18,600 |
| 1/24 | 1,766 | 1,771 | 1,754 | 1,766 | +7 | +0.4 | 15,700 |
| 1/23 | 1,753 | 1,767 | 1,744 | 1,759 | +9 | +0.5 | 21,400 |
| 1/22 | 1,711 | 1,755 | 1,711 | 1,750 | +39 | +2.3 | 37,400 |
| 1/19 | 1,695 | 1,720 | 1,695 | 1,711 | +25 | +1.5 | 35,200 |
| 1/18 | 1,700 | 1,702 | 1,682 | 1,686 | -18 | -1.1 | 48,800 |
| 1/17 | 1,711 | 1,734 | 1,702 | 1,704 | -12 | -0.7 | 29,700 |
| 1/16 | 1,735 | 1,738 | 1,707 | 1,716 | -20 | -1.2 | 49,400 |
| 1/15 | 1,737 | 1,749 | 1,730 | 1,736 | +5 | +0.3 | 42,100 |
| 1/12 | 1,750 | 1,750 | 1,710 | 1,731 | -12 | -0.7 | 40,500 |
| 1/11 | 1,738 | 1,754 | 1,735 | 1,743 | +2 | +0.1 | 29,800 |
| 1/10 | 1,735 | 1,760 | 1,727 | 1,741 | +4 | +0.2 | 38,000 |
| 1/9 | 1,748 | 1,749 | 1,725 | 1,737 | +2 | +0.1 | 14,200 |
| 1/5 | 1,760 | 1,765 | 1,720 | 1,735 | -30 | -1.7 | 44,300 |
| 1/4 | 1,767 | 1,768 | 1,747 | 1,765 | -34 | -1.9 | 46,000 |
| 12/29 | 1,776 | 1,809 | 1,774 | 1,799 | +33 | +1.9 | 20,500 |
| 12/28 | 1,742 | 1,784 | 1,737 | 1,766 | +8 | +0.5 | 34,000 |
| 12/27 | 1,750 | 1,758 | 1,726 | 1,758 | +7 | +0.4 | 34,800 |
| 12/26 | 1,734 | 1,752 | 1,723 | 1,751 | +8 | +0.5 | 22,900 |
| 12/25 | 1,793 | 1,793 | 1,737 | 1,743 | -33 | -1.9 | 11,700 |
| 12/22 | 1,768 | 1,787 | 1,768 | 1,776 | -3 | -0.2 | 8,900 |
| 12/21 | 1,765 | 1,780 | 1,727 | 1,779 | -3 | -0.2 | 33,000 |
| 12/20 | 1,783 | 1,802 | 1,779 | 1,782 | 0 | 0.0 | 28,600 |
▶︎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