！決算発表予定日 2024/05/10
6465東証P貸借
業種 機械
ホシザキ 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 |
|---|---|
| 5,879 (23/09/15) | 4,611 (23/12/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,826 (24/04/15) | 4,836 (24/03/11) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,644 | 5,826 | 5,242 | 5,405 | -218 | -3.9 | 6,180,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 5,100 | 5,639 | 4,836 | 5,623 | +517 | +10.1 | 8,831,100 |
| 24/02 | 5,340 | 5,712 | 5,080 | 5,106 | -288 | -5.3 | 6,791,200 |
| 24/01 | 5,110 | 5,595 | 5,031 | 5,394 | +233 | +4.5 | 5,744,200 |
| 23/12 | 4,720 | 5,195 | 4,611 | 5,161 | +452 | +9.6 | 7,396,200 |
| 23/11 | 4,955 | 5,013 | 4,620 | 4,709 | -139 | -2.9 | 6,696,100 |
| 23/10 | 5,239 | 5,288 | 4,730 | 4,848 | -347 | -6.7 | 6,090,700 |
| 23/09 | 5,615 | 5,879 | 5,155 | 5,195 | -399 | -7.1 | 7,363,700 |
| 23/08 | 5,428 | 5,615 | 5,127 | 5,594 | +146 | +2.7 | 6,304,500 |
| 23/07 | 5,204 | 5,464 | 4,953 | 5,448 | +292 | +5.7 | 6,594,300 |
| 23/06 | 5,030 | 5,400 | 5,010 | 5,156 | +136 | +2.7 | 6,242,400 |
| 23/05 | 4,795 | 5,420 | 4,795 | 5,020 | +240 | +5.0 | 6,145,900 |
| 23/04 | 4,935 | 4,935 | 4,540 | 4,780 | -105 | -2.2 | 4,745,800 |
| 23/03 | 4,935 | 5,030 | 4,630 | 4,885 | +60 | +1.2 | 5,412,400 |
| 23/02 | 4,670 | 4,890 | 4,450 | 4,825 | +170 | +3.7 | 3,935,900 |
| 23/01 | 4,655 | 4,685 | 4,345 | 4,655 | 0 | 0.0 | 3,621,400 |
| 22/12 | 4,620 | 4,700 | 4,415 | 4,655 | +20 | +0.4 | 6,010,400 |
| 22/11 | 4,245 | 4,825 | 4,115 | 4,635 | +370 | +8.7 | 6,424,400 |
| 22/10 | 4,030 | 4,300 | 4,025 | 4,265 | +230 | +5.7 | 7,530,400 |
| 22/09 | 4,130 | 4,175 | 3,820 | 4,035 | -115 | -2.8 | 8,396,200 |
| 22/08 | 4,020 | 4,325 | 3,915 | 4,150 | +180 | +4.5 | 7,075,100 |
| 22/07 | 4,035 | 4,165 | 3,840 | 3,970 | -75 | -1.9 | 7,836,900 |
| 22/06 | 3,830 | 4,175 | 3,775 | 4,045 | +230 | +6.0 | 7,693,100 |
| 22/05 | 4,095 | 4,145 | 3,695 | 3,815 | -310 | -7.5 | 8,895,200 |
| 22/04 | 4,150 | 4,375 | 3,900 | 4,125 | -80 | -1.9 | 5,097,800 |
| 22/03 | 4,005 | 4,365 | 3,900 | 4,205 | +215 | +5.4 | 5,017,400 |
| 22/02 | 4,220 | 4,500 | 3,845 | 3,990 | -235 | -5.6 | 5,516,000 |
| 22/01 | 4,400 | 4,440 | 4,055 | 4,225 | -100 | -2.3 | 3,514,600 |
| 21/12 | 4,270 | 4,450 | 4,215 | 4,325 | +15 | +0.4 | 3,804,400 |
| 21/11 | 4,870 | 4,905 | 4,305 | 4,310 | -470 | -9.8 | 5,618,600 |
| 21/10 | 5,070 | 5,110 | 4,750 | 4,780 | -310 | -6.1 | 3,591,800 |
▶︎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