！決算発表予定日 2024/05/10
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 |
|---|---|
| 4,885 (24/03/27) | 2,724 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,885 (24/03/27) | 3,890 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,305 | 4,370 | 4,255 | 4,295 | -60 | -1.4 | 59,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 4,325 | 4,390 | 4,300 | 4,355 | +5 | +0.1 | 45,200 |
| 4/17 | 4,400 | 4,435 | 4,330 | 4,350 | -60 | -1.4 | 41,000 |
| 4/16 | 4,510 | 4,515 | 4,410 | 4,410 | -170 | -3.7 | 33,600 |
| 4/15 | 4,580 | 4,620 | 4,480 | 4,580 | -30 | -0.7 | 32,400 |
| 4/12 | 4,625 | 4,670 | 4,600 | 4,610 | +15 | +0.3 | 30,300 |
| 4/11 | 4,605 | 4,640 | 4,545 | 4,595 | -80 | -1.7 | 41,800 |
| 4/10 | 4,570 | 4,685 | 4,570 | 4,675 | +65 | +1.4 | 15,100 |
| 4/9 | 4,610 | 4,655 | 4,595 | 4,610 | 0 | 0.0 | 29,700 |
| 4/8 | 4,600 | 4,640 | 4,585 | 4,610 | -25 | -0.5 | 47,600 |
| 4/5 | 4,580 | 4,660 | 4,525 | 4,635 | 0 | 0.0 | 34,000 |
| 4/4 | 4,625 | 4,675 | 4,610 | 4,635 | +10 | +0.2 | 38,700 |
| 4/3 | 4,570 | 4,650 | 4,535 | 4,625 | -15 | -0.3 | 44,300 |
| 4/2 | 4,655 | 4,665 | 4,605 | 4,640 | -20 | -0.4 | 38,000 |
| 4/1 | 4,785 | 4,785 | 4,655 | 4,660 | -90 | -1.9 | 20,500 |
| 3/29 | 4,715 | 4,795 | 4,710 | 4,750 | +5 | +0.1 | 31,500 |
| 3/28 | 4,885 | 4,885 | 4,710 | 4,745 | -120 | -2.5 | 30,500 |
| 3/27 | 4,830 | 4,885 | 4,825 | 4,865 | +105 | +2.2 | 36,200 |
| 3/26 | 4,700 | 4,825 | 4,700 | 4,760 | +60 | +1.3 | 23,900 |
| 3/25 | 4,705 | 4,730 | 4,685 | 4,700 | -30 | -0.6 | 23,900 |
| 3/22 | 4,760 | 4,760 | 4,685 | 4,730 | +20 | +0.4 | 23,100 |
| 3/21 | 4,760 | 4,760 | 4,675 | 4,710 | +5 | +0.1 | 24,200 |
| 3/19 | 4,655 | 4,705 | 4,585 | 4,705 | +70 | +1.5 | 27,200 |
| 3/18 | 4,570 | 4,650 | 4,565 | 4,635 | +115 | +2.5 | 27,300 |
| 3/15 | 4,475 | 4,565 | 4,475 | 4,520 | +50 | +1.1 | 37,200 |
| 3/14 | 4,480 | 4,495 | 4,380 | 4,470 | +10 | +0.2 | 27,000 |
| 3/13 | 4,570 | 4,570 | 4,415 | 4,460 | -55 | -1.2 | 37,300 |
| 3/12 | 4,520 | 4,520 | 4,420 | 4,515 | +10 | +0.2 | 22,700 |
| 3/11 | 4,590 | 4,635 | 4,465 | 4,505 | -195 | -4.2 | 35,800 |
| 3/8 | 4,520 | 4,715 | 4,520 | 4,700 | +110 | +2.4 | 58,500 |
| 3/7 | 4,765 | 4,765 | 4,590 | 4,590 | -120 | -2.6 | 24,900 |
▶︎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