!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
5,603
円
(23:21)
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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/3 | 5,707 | 5,707 | 5,576 | 5,592 | -172 | -3.0 | 967,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/31 | 5,850 | 5,875 | 5,714 | 5,764 | -80 | -1.4 | 2,440,700 |
1/24 | 5,885 | 5,947 | 5,824 | 5,844 | -27 | -0.5 | 2,116,500 |
1/17 | 6,159 | 6,194 | 5,813 | 5,871 | -233 | -3.8 | 1,957,300 |
1/10 | 6,286 | 6,301 | 6,072 | 6,104 | -160 | -2.6 | 1,814,700 |
12/30 | 6,288 | 6,300 | 6,227 | 6,264 | -47 | -0.7 | 315,900 |
12/27 | 6,251 | 6,334 | 6,169 | 6,311 | +60 | +1.0 | 1,392,000 |
12/20 | 6,538 | 6,549 | 6,239 | 6,251 | -313 | -4.8 | 2,179,500 |
12/13 | 6,459 | 6,589 | 6,368 | 6,564 | +107 | +1.7 | 2,224,700 |
12/6 | 6,078 | 6,538 | 6,067 | 6,457 | +402 | +6.6 | 2,681,400 |
11/29 | 6,073 | 6,123 | 5,962 | 6,055 | +33 | +0.6 | 1,931,200 |
11/22 | 5,760 | 6,087 | 5,746 | 6,022 | +195 | +3.4 | 2,285,600 |
11/15 | 5,063 | 5,999 | 4,998 | 5,827 | +781 | +15.5 | 4,310,000 |
11/8 | 4,930 | 5,053 | 4,902 | 5,046 | +113 | +2.3 | 1,431,700 |
11/1 | 4,981 | 5,105 | 4,913 | 4,933 | -32 | -0.6 | 1,761,800 |
10/25 | 5,258 | 5,275 | 4,902 | 4,965 | -284 | -5.4 | 1,833,000 |
10/18 | 5,273 | 5,318 | 5,206 | 5,249 | +34 | +0.7 | 1,952,800 |
10/11 | 5,100 | 5,270 | 5,065 | 5,215 | +192 | +3.8 | 2,552,600 |
10/4 | 4,820 | 5,077 | 4,820 | 5,023 | -3 | -0.1 | 2,567,800 |
9/27 | 4,946 | 5,042 | 4,819 | 5,026 | +102 | +2.1 | 2,090,800 |
9/20 | 4,660 | 4,997 | 4,601 | 4,924 | +284 | +6.1 | 2,534,300 |
9/13 | 4,450 | 4,738 | 4,450 | 4,640 | +94 | +2.1 | 2,114,700 |
9/6 | 4,714 | 4,719 | 4,505 | 4,546 | -151 | -3.2 | 2,081,400 |
8/30 | 4,667 | 4,794 | 4,612 | 4,697 | -20 | -0.4 | 2,018,600 |
8/23 | 4,535 | 4,718 | 4,466 | 4,717 | +157 | +3.4 | 1,688,900 |
8/16 | 4,557 | 4,715 | 4,485 | 4,560 | +283 | +6.6 | 3,123,800 |
8/9 | 4,245 | 4,560 | 3,996 | 4,277 | -108 | -2.5 | 5,697,700 |
8/2 | 4,739 | 4,769 | 4,377 | 4,385 | -321 | -6.8 | 3,502,900 |
7/26 | 4,984 | 5,055 | 4,674 | 4,706 | -197 | -4.0 | 3,040,500 |
7/19 | 4,935 | 5,021 | 4,866 | 4,903 | -5 | -0.1 | 2,957,000 |
7/12 | 4,965 | 4,983 | 4,820 | 4,908 | -37 | -0.8 | 3,698,800 |
▶︎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