！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
1,983.9
円
(11:12)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,088 | 2,092 | 1,923 | 1,983 | -98 | -4.7 | 626,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,192 | 2,268 | 2,035 | 2,081 | -62 | -2.9 | 905,000 |
| 24/02 | 1,805 | 2,276 | 1,707 | 2,143 | +337 | +18.7 | 1,344,500 |
| 24/01 | 1,767 | 1,856 | 1,682 | 1,806 | +7 | +0.4 | 624,000 |
| 23/12 | 1,919 | 1,919 | 1,723 | 1,799 | -105 | -5.5 | 477,800 |
| 23/11 | 1,983 | 2,037 | 1,880 | 1,904 | -43 | -2.2 | 219,900 |
| 23/10 | 2,184 | 2,187 | 1,915 | 1,947 | -194 | -9.1 | 210,100 |
| 23/09 | 2,303 | 2,315 | 2,090 | 2,141 | -162 | -7.0 | 345,300 |
| 23/08 | 2,270 | 2,333 | 1,999 | 2,303 | +65 | +2.9 | 565,200 |
| 23/07 | 2,159 | 2,264 | 2,086 | 2,238 | +91 | +4.2 | 586,500 |
| 23/06 | 1,905 | 2,185 | 1,882 | 2,147 | +240 | +12.6 | 831,800 |
| 23/05 | 2,198 | 2,308 | 1,854 | 1,907 | -290 | -13.2 | 791,100 |
| 23/04 | 2,088 | 2,243 | 1,992 | 2,197 | +135 | +6.6 | 480,100 |
| 23/03 | 2,010 | 2,198 | 1,881 | 2,062 | +66 | +3.3 | 1,059,400 |
| 23/02 | 2,312 | 2,335 | 1,965 | 1,996 | -298 | -13.0 | 610,100 |
| 23/01 | 2,319 | 2,410 | 2,197 | 2,294 | +9 | +0.4 | 464,200 |
| 22/12 | 2,300 | 2,432 | 2,145 | 2,285 | +45 | +2.0 | 1,414,500 |
| 22/11 | 1,756 | 2,480 | 1,718 | 2,240 | +489 | +27.9 | 1,776,800 |
| 22/10 | 1,752 | 1,839 | 1,641 | 1,751 | +4 | +0.2 | 282,600 |
| 22/09 | 1,861 | 1,951 | 1,709 | 1,747 | -115 | -6.2 | 535,700 |
| 22/08 | 1,895 | 2,014 | 1,840 | 1,862 | -17 | -0.9 | 807,400 |
| 22/07 | 1,685 | 1,952 | 1,637 | 1,879 | +195 | +11.6 | 1,200,400 |
| 22/06 | 1,765 | 1,935 | 1,669 | 1,684 | -78 | -4.4 | 1,700,100 |
| 22/05 | 1,980 | 2,053 | 1,759 | 1,762 | -245 | -12.2 | 1,535,000 |
| 22/04 | 2,083 | 2,115 | 1,909 | 2,007 | -72 | -3.5 | 879,500 |
| 22/03 | 2,007 | 2,141 | 1,765 | 2,079 | +73 | +3.6 | 1,571,900 |
| 22/02 | 2,622 | 2,622 | 1,878 | 2,006 | -556 | -21.7 | 2,046,900 |
| 22/01 | 3,230 | 3,435 | 2,475 | 2,562 | -653 | -20.3 | 1,765,300 |
| 21/12 | 2,729 | 3,425 | 2,642 | 3,215 | +487 | +17.9 | 1,327,900 |
| 21/11 | 2,710 | 3,115 | 2,693 | 2,728 | +92 | +3.5 | 1,402,400 |
| 21/10 | 2,610 | 2,760 | 2,461 | 2,636 | -4 | -0.2 | 902,600 |
▶︎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