！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,440 | 4,535 | 4,435 | 4,525 | +75 | +1.7 | 18,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 4,685 | 4,780 | 4,685 | 4,710 | -30 | -0.6 | 33,700 |
| 3/5 | 4,705 | 4,800 | 4,685 | 4,740 | +20 | +0.4 | 32,800 |
| 3/4 | 4,835 | 4,860 | 4,685 | 4,720 | -45 | -0.9 | 76,000 |
| 3/1 | 4,740 | 4,780 | 4,670 | 4,765 | +25 | +0.5 | 57,200 |
| 2/29 | 4,570 | 4,770 | 4,545 | 4,740 | +240 | +5.3 | 78,300 |
| 2/28 | 4,420 | 4,535 | 4,410 | 4,500 | +80 | +1.8 | 51,300 |
| 2/27 | 4,275 | 4,425 | 4,275 | 4,420 | +135 | +3.2 | 66,300 |
| 2/26 | 4,335 | 4,405 | 4,285 | 4,285 | -30 | -0.7 | 36,600 |
| 2/22 | 4,350 | 4,365 | 4,265 | 4,315 | -20 | -0.5 | 38,500 |
| 2/21 | 4,235 | 4,345 | 4,235 | 4,335 | +95 | +2.2 | 38,700 |
| 2/20 | 4,250 | 4,265 | 4,170 | 4,240 | -10 | -0.2 | 48,600 |
| 2/19 | 4,285 | 4,335 | 4,205 | 4,250 | -25 | -0.6 | 40,800 |
| 2/16 | 4,370 | 4,370 | 4,255 | 4,275 | -35 | -0.8 | 64,200 |
| 2/15 | 4,365 | 4,365 | 4,290 | 4,310 | 0 | 0.0 | 45,500 |
| 2/14 | 4,355 | 4,390 | 4,265 | 4,310 | -85 | -1.9 | 72,900 |
| 2/13 | 4,520 | 4,550 | 4,190 | 4,395 | -130 | -2.9 | 198,000 |
| 2/9 | 4,525 | 4,685 | 4,515 | 4,525 | -15 | -0.3 | 64,400 |
| 2/8 | 4,565 | 4,580 | 4,490 | 4,540 | -85 | -1.8 | 54,100 |
| 2/7 | 4,680 | 4,695 | 4,620 | 4,625 | -100 | -2.1 | 36,700 |
| 2/6 | 4,690 | 4,745 | 4,630 | 4,725 | +5 | +0.1 | 33,500 |
| 2/5 | 4,810 | 4,810 | 4,720 | 4,720 | -20 | -0.4 | 44,700 |
| 2/2 | 4,690 | 4,770 | 4,655 | 4,740 | +70 | +1.5 | 48,000 |
▶︎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