6277東証P貸借
業種 機械
ホソカワミクロン 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,885 (24/03/27) | 3,220 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,885 (24/03/27) | 3,220 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 4,060 | 4,060 | 3,940 | 3,960 | -60 | -1.5 | 38,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 4,020 | 4,095 | 4,015 | 4,020 | +60 | +1.5 | 33,200 |
| 2/12 | 3,835 | 3,980 | 3,755 | 3,960 | +175 | +4.6 | 84,800 |
| 2/10 | 3,850 | 3,870 | 3,765 | 3,785 | -375 | -9.0 | 120,600 |
| 2/7 | 4,225 | 4,225 | 4,060 | 4,160 | -65 | -1.5 | 85,500 |
| 2/6 | 4,190 | 4,240 | 4,190 | 4,225 | +50 | +1.2 | 28,200 |
| 2/5 | 4,265 | 4,265 | 4,165 | 4,175 | -40 | -1.0 | 25,400 |
| 2/4 | 4,265 | 4,280 | 4,215 | 4,215 | +10 | +0.2 | 20,700 |
| 2/3 | 4,275 | 4,290 | 4,140 | 4,205 | -140 | -3.2 | 48,600 |
| 1/31 | 4,355 | 4,395 | 4,320 | 4,345 | +35 | +0.8 | 39,300 |
| 1/30 | 4,300 | 4,345 | 4,270 | 4,310 | +10 | +0.2 | 19,000 |
| 1/29 | 4,395 | 4,395 | 4,275 | 4,300 | -95 | -2.2 | 28,000 |
| 1/28 | 4,315 | 4,405 | 4,315 | 4,395 | +80 | +1.9 | 42,000 |
| 1/27 | 4,380 | 4,390 | 4,315 | 4,315 | -35 | -0.8 | 13,700 |
| 1/24 | 4,350 | 4,380 | 4,255 | 4,350 | +70 | +1.6 | 42,100 |
| 1/23 | 4,270 | 4,330 | 4,265 | 4,280 | +10 | +0.2 | 26,400 |
| 1/22 | 4,200 | 4,305 | 4,200 | 4,270 | +70 | +1.7 | 32,000 |
| 1/21 | 4,130 | 4,210 | 4,095 | 4,200 | +105 | +2.6 | 30,400 |
| 1/20 | 4,055 | 4,155 | 4,050 | 4,095 | +75 | +1.9 | 34,400 |
| 1/17 | 3,995 | 4,020 | 3,925 | 4,020 | +5 | +0.1 | 29,400 |
| 1/16 | 3,950 | 4,045 | 3,915 | 4,015 | +65 | +1.7 | 40,200 |
| 1/15 | 3,955 | 4,000 | 3,950 | 3,950 | -5 | -0.1 | 12,300 |
| 1/14 | 4,005 | 4,015 | 3,935 | 3,955 | -50 | -1.3 | 18,400 |
| 1/10 | 4,040 | 4,045 | 4,005 | 4,005 | -35 | -0.9 | 11,800 |
| 1/9 | 4,105 | 4,145 | 4,025 | 4,040 | -70 | -1.7 | 30,100 |
| 1/8 | 4,125 | 4,290 | 4,085 | 4,110 | +5 | +0.1 | 40,500 |
| 1/7 | 4,120 | 4,135 | 4,060 | 4,105 | +30 | +0.7 | 45,300 |
| 1/6 | 4,205 | 4,205 | 4,075 | 4,075 | -140 | -3.3 | 21,000 |
| 12/30 | 4,210 | 4,245 | 4,185 | 4,215 | +5 | +0.1 | 19,100 |
| 12/27 | 4,160 | 4,220 | 4,130 | 4,210 | +70 | +1.7 | 21,000 |
| 12/26 | 4,195 | 4,195 | 4,100 | 4,140 | +10 | +0.2 | 39,600 |
▶︎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
