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) | 2,770 (23/06/02) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 4,310 | 4,385 | 4,185 | 4,300 | +15 | +0.4 | 157,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/17 | 2,973 | 2,973 | 2,745 | 2,829 | -196 | -6.5 | 284,500 |
| 3/10 | 2,861 | 3,045 | 2,830 | 3,025 | +174 | +6.1 | 272,800 |
| 3/3 | 2,740 | 2,852 | 2,740 | 2,851 | +103 | +3.8 | 187,400 |
| 2/24 | 2,620 | 2,757 | 2,613 | 2,748 | +131 | +5.0 | 182,400 |
| 2/17 | 2,663 | 2,676 | 2,560 | 2,617 | -71 | -2.6 | 205,800 |
| 2/10 | 2,710 | 2,740 | 2,679 | 2,688 | -22 | -0.8 | 142,800 |
| 2/3 | 2,717 | 2,774 | 2,698 | 2,710 | +5 | +0.2 | 124,600 |
| 1/27 | 2,667 | 2,762 | 2,656 | 2,705 | +44 | +1.7 | 135,300 |
| 1/20 | 2,618 | 2,706 | 2,613 | 2,661 | +24 | +0.9 | 122,800 |
| 1/13 | 2,656 | 2,687 | 2,618 | 2,637 | -3 | -0.1 | 79,600 |
| 1/6 | 2,683 | 2,683 | 2,580 | 2,640 | -43 | -1.6 | 101,600 |
| 12/30 | 2,654 | 2,715 | 2,632 | 2,683 | +55 | +2.1 | 121,400 |
| 12/23 | 2,779 | 2,816 | 2,619 | 2,628 | -155 | -5.6 | 170,200 |
| 12/16 | 2,824 | 2,862 | 2,773 | 2,783 | -50 | -1.8 | 148,000 |
| 12/9 | 2,817 | 2,874 | 2,782 | 2,833 | +8 | +0.3 | 132,000 |
| 12/2 | 2,908 | 2,968 | 2,825 | 2,825 | -74 | -2.6 | 172,700 |
| 11/25 | 2,849 | 2,936 | 2,835 | 2,899 | +107 | +3.8 | 185,400 |
| 11/18 | 2,754 | 2,840 | 2,727 | 2,792 | +52 | +1.9 | 219,000 |
| 11/11 | 2,660 | 2,788 | 2,660 | 2,740 | +82 | +3.1 | 144,100 |
| 11/4 | 2,680 | 2,709 | 2,630 | 2,658 | +23 | +0.9 | 93,500 |
| 10/28 | 2,646 | 2,675 | 2,606 | 2,635 | +23 | +0.9 | 215,600 |
| 10/21 | 2,600 | 2,631 | 2,554 | 2,612 | +7 | +0.3 | 133,800 |
| 10/14 | 2,581 | 2,608 | 2,518 | 2,605 | +13 | +0.5 | 154,600 |
| 10/7 | 2,452 | 2,599 | 2,452 | 2,592 | +135 | +5.5 | 192,500 |
| 9/30 | 2,451 | 2,521 | 2,440 | 2,457 | -70 | -2.8 | 489,900 |
| 9/22 | 2,559 | 2,590 | 2,504 | 2,527 | -6 | -0.2 | 169,600 |
| 9/16 | 2,636 | 2,658 | 2,525 | 2,533 | -86 | -3.3 | 231,000 |
| 9/9 | 2,605 | 2,630 | 2,552 | 2,619 | +14 | +0.5 | 257,100 |
▶︎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