！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,361 | 5,441 | 5,313 | 5,405 | +66 | +1.2 | 1,911,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,725 | 5,826 | 5,242 | 5,339 | -433 | -7.5 | 1,462,600 |
| 4/12 | 5,541 | 5,812 | 5,506 | 5,772 | +241 | +4.4 | 1,234,100 |
| 4/5 | 5,644 | 5,715 | 5,520 | 5,531 | -92 | -1.6 | 1,572,800 |
| 3/29 | 5,580 | 5,635 | 5,468 | 5,623 | +50 | +0.9 | 1,768,300 |
| 3/22 | 5,248 | 5,639 | 5,223 | 5,573 | +350 | +6.7 | 2,010,300 |
| 3/15 | 4,882 | 5,286 | 4,836 | 5,223 | +246 | +4.9 | 2,681,000 |
| 3/8 | 5,093 | 5,123 | 4,891 | 4,977 | -91 | -1.8 | 2,057,100 |
| 3/1 | 5,303 | 5,312 | 5,043 | 5,068 | -156 | -3.0 | 1,826,500 |
| 2/22 | 5,329 | 5,465 | 5,147 | 5,224 | -81 | -1.5 | 1,321,900 |
| 2/16 | 5,515 | 5,712 | 5,175 | 5,305 | -163 | -3.0 | 2,406,700 |
| 2/9 | 5,407 | 5,513 | 5,313 | 5,468 | +105 | +2.0 | 1,066,900 |
| 2/2 | 5,310 | 5,406 | 5,280 | 5,363 | +59 | +1.1 | 1,092,400 |
| 1/26 | 5,420 | 5,546 | 5,276 | 5,304 | -111 | -2.1 | 1,341,300 |
| 1/19 | 5,543 | 5,595 | 5,393 | 5,415 | -102 | -1.9 | 1,593,800 |
| 1/12 | 5,154 | 5,540 | 5,137 | 5,517 | +432 | +8.5 | 1,445,100 |
| 1/5 | 5,110 | 5,170 | 5,031 | 5,085 | -76 | -1.5 | 755,200 |
| 12/29 | 5,134 | 5,195 | 5,102 | 5,161 | +51 | +1.0 | 1,020,700 |
| 12/22 | 4,877 | 5,187 | 4,744 | 5,110 | +201 | +4.1 | 2,703,400 |
| 12/15 | 4,792 | 4,988 | 4,777 | 4,909 | +183 | +3.9 | 1,795,300 |
| 12/8 | 4,698 | 4,795 | 4,611 | 4,726 | +12 | +0.3 | 1,602,400 |
| 12/1 | 4,700 | 4,741 | 4,620 | 4,714 | +1 | +0.0 | 1,682,500 |
| 11/24 | 4,730 | 4,770 | 4,635 | 4,713 | +2 | +0.0 | 1,047,700 |
| 11/17 | 4,870 | 4,999 | 4,628 | 4,711 | -151 | -3.1 | 1,906,900 |
| 11/10 | 4,980 | 5,013 | 4,805 | 4,862 | -29 | -0.6 | 1,660,700 |
| 11/2 | 4,830 | 4,980 | 4,775 | 4,891 | +23 | +0.5 | 1,186,200 |
| 10/27 | 4,800 | 4,912 | 4,730 | 4,868 | +43 | +0.9 | 1,289,900 |
| 10/20 | 4,882 | 4,935 | 4,786 | 4,825 | -107 | -2.2 | 1,497,000 |
| 10/13 | 5,164 | 5,207 | 4,911 | 4,932 | -186 | -3.6 | 1,302,000 |
| 10/6 | 5,239 | 5,288 | 5,053 | 5,118 | -77 | -1.5 | 1,488,300 |
| 9/29 | 5,457 | 5,508 | 5,155 | 5,195 | -282 | -5.2 | 2,718,100 |
▶︎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