！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,290 | 4,535 | 4,290 | 4,525 | +305 | +7.2 | 104,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,365 | 4,465 | 4,200 | 4,220 | -75 | -1.8 | 268,300 |
| 4/19 | 4,580 | 4,620 | 4,255 | 4,295 | -315 | -6.8 | 212,000 |
| 4/12 | 4,600 | 4,685 | 4,545 | 4,610 | -25 | -0.5 | 164,500 |
| 4/5 | 4,785 | 4,785 | 4,525 | 4,635 | -115 | -2.4 | 175,500 |
| 3/29 | 4,705 | 4,885 | 4,685 | 4,750 | +20 | +0.4 | 146,000 |
| 3/22 | 4,570 | 4,760 | 4,565 | 4,730 | +210 | +4.7 | 101,800 |
| 3/15 | 4,590 | 4,635 | 4,380 | 4,520 | -180 | -3.8 | 160,000 |
| 3/8 | 4,835 | 4,860 | 4,520 | 4,700 | -65 | -1.4 | 225,900 |
| 3/1 | 4,335 | 4,780 | 4,275 | 4,765 | +450 | +10.4 | 289,700 |
| 2/22 | 4,285 | 4,365 | 4,170 | 4,315 | +40 | +0.9 | 166,600 |
| 2/16 | 4,520 | 4,550 | 4,190 | 4,275 | -250 | -5.5 | 380,600 |
| 2/9 | 4,810 | 4,810 | 4,490 | 4,525 | -215 | -4.5 | 233,400 |
| 2/2 | 4,675 | 4,770 | 4,515 | 4,740 | +85 | +1.8 | 178,700 |
| 1/26 | 4,670 | 4,775 | 4,535 | 4,655 | +50 | +1.1 | 336,800 |
| 1/19 | 4,200 | 4,615 | 4,200 | 4,605 | +425 | +10.2 | 362,300 |
| 1/12 | 4,060 | 4,230 | 4,060 | 4,180 | +135 | +3.3 | 243,700 |
| 1/5 | 3,945 | 4,180 | 3,890 | 4,045 | +100 | +2.5 | 142,000 |
| 12/29 | 3,925 | 3,990 | 3,790 | 3,945 | +75 | +1.9 | 166,900 |
| 12/22 | 4,145 | 4,145 | 3,785 | 3,870 | -345 | -8.2 | 373,600 |
| 12/15 | 4,095 | 4,275 | 4,050 | 4,215 | +120 | +2.9 | 296,500 |
| 12/8 | 4,230 | 4,300 | 4,085 | 4,095 | -160 | -3.8 | 436,500 |
| 12/1 | 4,260 | 4,295 | 4,205 | 4,255 | 0 | 0.0 | 219,600 |
| 11/24 | 4,250 | 4,325 | 4,170 | 4,255 | +55 | +1.3 | 239,400 |
| 11/17 | 4,390 | 4,395 | 3,925 | 4,200 | -400 | -8.7 | 809,700 |
| 11/10 | 4,240 | 4,635 | 4,190 | 4,600 | +470 | +11.4 | 410,800 |
| 11/2 | 4,175 | 4,275 | 4,105 | 4,130 | -105 | -2.5 | 165,200 |
| 10/27 | 4,135 | 4,250 | 4,005 | 4,235 | +95 | +2.3 | 197,600 |
| 10/20 | 4,000 | 4,175 | 3,980 | 4,140 | +80 | +2.0 | 168,900 |
| 10/13 | 3,940 | 4,115 | 3,940 | 4,060 | +130 | +3.3 | 105,000 |
| 10/6 | 4,120 | 4,175 | 3,800 | 3,930 | -170 | -4.2 | 249,700 |
▶︎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