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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 4,740 | 4,740 | 4,320 | 4,405 | -275 | -5.9 | 236,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 4,160 | 4,240 | 4,060 | 4,100 | -125 | -3.0 | 501,800 |
| 9/22 | 4,315 | 4,400 | 4,130 | 4,225 | -105 | -2.4 | 306,600 |
| 9/15 | 4,135 | 4,340 | 4,105 | 4,330 | +180 | +4.3 | 220,600 |
| 9/8 | 4,145 | 4,270 | 4,130 | 4,150 | +20 | +0.5 | 264,600 |
| 9/1 | 3,830 | 4,130 | 3,830 | 4,130 | +320 | +8.4 | 233,600 |
| 8/25 | 3,635 | 3,840 | 3,610 | 3,810 | +170 | +4.7 | 254,100 |
| 8/18 | 3,575 | 3,685 | 3,555 | 3,640 | +65 | +1.8 | 268,200 |
| 8/10 | 3,495 | 3,580 | 3,455 | 3,575 | +60 | +1.7 | 152,600 |
| 8/4 | 3,520 | 3,615 | 3,455 | 3,515 | +65 | +1.9 | 229,900 |
| 7/28 | 3,485 | 3,515 | 3,415 | 3,450 | +5 | +0.2 | 176,300 |
| 7/21 | 3,390 | 3,520 | 3,390 | 3,445 | +55 | +1.6 | 144,700 |
| 7/14 | 3,460 | 3,520 | 3,350 | 3,390 | -90 | -2.6 | 253,700 |
| 7/7 | 3,525 | 3,645 | 3,420 | 3,480 | -25 | -0.7 | 349,700 |
| 6/30 | 3,240 | 3,615 | 3,210 | 3,505 | +245 | +7.5 | 641,700 |
| 6/23 | 2,960 | 3,325 | 2,923 | 3,260 | +309 | +10.5 | 608,600 |
| 6/16 | 2,906 | 3,025 | 2,906 | 2,951 | +80 | +2.8 | 313,400 |
| 6/9 | 2,834 | 2,940 | 2,825 | 2,871 | +71 | +2.5 | 326,000 |
| 6/2 | 2,855 | 2,876 | 2,724 | 2,800 | -44 | -1.6 | 308,400 |
| 5/26 | 2,933 | 3,005 | 2,843 | 2,844 | -113 | -3.8 | 264,200 |
| 5/19 | 2,956 | 3,005 | 2,896 | 2,957 | +1 | +0.0 | 217,700 |
| 5/12 | 2,960 | 3,005 | 2,930 | 2,956 | -23 | -0.8 | 119,600 |
| 5/2 | 2,930 | 3,010 | 2,930 | 2,979 | +41 | +1.4 | 63,700 |
| 4/28 | 2,874 | 2,976 | 2,873 | 2,938 | +44 | +1.5 | 262,000 |
| 4/21 | 2,957 | 2,970 | 2,867 | 2,894 | -46 | -1.6 | 130,900 |
| 4/14 | 2,804 | 2,961 | 2,795 | 2,940 | +138 | +4.9 | 189,000 |
| 4/7 | 2,919 | 2,955 | 2,753 | 2,802 | -98 | -3.4 | 177,300 |
| 3/31 | 2,871 | 2,922 | 2,805 | 2,900 | +79 | +2.8 | 171,100 |
| 3/24 | 2,790 | 2,845 | 2,750 | 2,821 | -8 | -0.3 | 123,100 |
▶︎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