！決算発表予定日 2025/02/13
6465東証P貸借
業種 機械
ホシザキ 株価時系列データ
PTS
5,522.9
円
(12:38)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,589 (24/12/12) | 3,996 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 6,589 (24/12/12) | 3,996 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/4 | 5,655 | 5,666 | 5,518 | 5,541 | -51 | -0.9 | 99,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 5,707 | 5,707 | 5,576 | 5,592 | -172 | -3.0 | 483,900 |
| 1/31 | 5,782 | 5,818 | 5,759 | 5,764 | -34 | -0.6 | 391,500 |
| 1/30 | 5,789 | 5,850 | 5,775 | 5,798 | +8 | +0.1 | 359,500 |
| 1/29 | 5,762 | 5,806 | 5,729 | 5,790 | -19 | -0.3 | 538,200 |
| 1/28 | 5,717 | 5,875 | 5,714 | 5,809 | +53 | +0.9 | 521,400 |
| 1/27 | 5,850 | 5,859 | 5,738 | 5,756 | -88 | -1.5 | 630,100 |
| 1/24 | 5,914 | 5,915 | 5,834 | 5,844 | -43 | -0.7 | 544,500 |
| 1/23 | 5,946 | 5,947 | 5,863 | 5,887 | -29 | -0.5 | 508,400 |
| 1/22 | 5,915 | 5,943 | 5,888 | 5,916 | +28 | +0.5 | 337,400 |
| 1/21 | 5,857 | 5,888 | 5,824 | 5,888 | +40 | +0.7 | 331,200 |
| 1/20 | 5,885 | 5,901 | 5,831 | 5,848 | -23 | -0.4 | 395,000 |
| 1/17 | 5,864 | 5,922 | 5,813 | 5,871 | -52 | -0.9 | 489,100 |
| 1/16 | 6,007 | 6,031 | 5,911 | 5,923 | -96 | -1.6 | 550,200 |
| 1/15 | 6,063 | 6,113 | 6,019 | 6,019 | -68 | -1.1 | 393,200 |
| 1/14 | 6,159 | 6,194 | 6,058 | 6,087 | -17 | -0.3 | 524,800 |
| 1/10 | 6,135 | 6,199 | 6,104 | 6,104 | -98 | -1.6 | 338,900 |
| 1/9 | 6,199 | 6,245 | 6,142 | 6,202 | +36 | +0.6 | 307,600 |
| 1/8 | 6,108 | 6,184 | 6,072 | 6,166 | +27 | +0.4 | 344,000 |
| 1/7 | 6,163 | 6,196 | 6,135 | 6,139 | -57 | -0.9 | 351,100 |
| 1/6 | 6,286 | 6,301 | 6,187 | 6,196 | -68 | -1.1 | 473,100 |
| 12/30 | 6,288 | 6,300 | 6,227 | 6,264 | -47 | -0.7 | 315,900 |
| 12/27 | 6,200 | 6,334 | 6,194 | 6,311 | +68 | +1.1 | 305,200 |
| 12/26 | 6,227 | 6,254 | 6,212 | 6,243 | +22 | +0.4 | 267,700 |
| 12/25 | 6,282 | 6,286 | 6,169 | 6,221 | -65 | -1.0 | 268,900 |
| 12/24 | 6,315 | 6,315 | 6,251 | 6,286 | -14 | -0.2 | 211,500 |
| 12/23 | 6,251 | 6,312 | 6,245 | 6,300 | +49 | +0.8 | 338,700 |
| 12/20 | 6,356 | 6,370 | 6,239 | 6,251 | -66 | -1.0 | 489,300 |
| 12/19 | 6,293 | 6,355 | 6,262 | 6,317 | -46 | -0.7 | 384,500 |
| 12/18 | 6,400 | 6,401 | 6,320 | 6,363 | -19 | -0.3 | 311,100 |
| 12/17 | 6,363 | 6,422 | 6,351 | 6,382 | +19 | +0.3 | 448,000 |
▶︎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
