！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 5/9 | 5,565 | 5,565 | 5,353 | 5,384 | -102 | -1.9 | 1,519,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 5,783 | 5,814 | 5,455 | 5,477 | -319 | -5.5 | 1,449,100 |
| 9/15 | 5,701 | 5,879 | 5,654 | 5,796 | +117 | +2.1 | 1,349,500 |
| 9/8 | 5,767 | 5,874 | 5,659 | 5,679 | -64 | -1.1 | 1,399,100 |
| 9/1 | 5,414 | 5,761 | 5,411 | 5,743 | +364 | +6.8 | 1,720,300 |
| 8/25 | 5,323 | 5,401 | 5,272 | 5,379 | +56 | +1.1 | 967,000 |
| 8/18 | 5,452 | 5,543 | 5,190 | 5,323 | +30 | +0.6 | 2,311,800 |
| 8/10 | 5,144 | 5,298 | 5,127 | 5,293 | +120 | +2.3 | 824,100 |
| 8/4 | 5,416 | 5,474 | 5,158 | 5,173 | -174 | -3.3 | 1,402,600 |
| 7/28 | 5,252 | 5,347 | 5,142 | 5,347 | +121 | +2.3 | 2,468,500 |
| 7/21 | 5,067 | 5,252 | 5,054 | 5,226 | +177 | +3.5 | 970,200 |
| 7/14 | 5,057 | 5,117 | 4,973 | 5,049 | +25 | +0.5 | 1,443,000 |
| 7/7 | 5,204 | 5,276 | 4,953 | 5,024 | -132 | -2.6 | 1,239,200 |
| 6/30 | 5,173 | 5,195 | 5,074 | 5,156 | -14 | -0.3 | 1,129,100 |
| 6/23 | 5,286 | 5,346 | 5,158 | 5,170 | -103 | -2.0 | 1,296,000 |
| 6/16 | 5,374 | 5,400 | 5,225 | 5,273 | +30 | +0.6 | 1,700,400 |
| 6/9 | 5,178 | 5,269 | 5,093 | 5,243 | +153 | +3.0 | 1,672,500 |
| 6/2 | 5,250 | 5,250 | 5,010 | 5,090 | -80 | -1.6 | 1,502,700 |
| 5/26 | 5,310 | 5,370 | 5,160 | 5,170 | -170 | -3.2 | 1,314,000 |
| 5/19 | 5,240 | 5,420 | 5,230 | 5,340 | +150 | +2.9 | 1,533,900 |
| 5/12 | 4,845 | 5,350 | 4,845 | 5,190 | +335 | +6.9 | 1,855,700 |
| 5/2 | 4,795 | 4,875 | 4,795 | 4,855 | +75 | +1.6 | 384,000 |
| 4/28 | 4,750 | 4,840 | 4,680 | 4,780 | +5 | +0.1 | 1,048,800 |
| 4/21 | 4,715 | 4,825 | 4,660 | 4,775 | +85 | +1.8 | 1,142,800 |
| 4/14 | 4,625 | 4,705 | 4,540 | 4,690 | +95 | +2.1 | 1,137,000 |
| 4/7 | 4,935 | 4,935 | 4,590 | 4,595 | -290 | -5.9 | 1,417,200 |
| 3/31 | 4,735 | 4,930 | 4,720 | 4,885 | +160 | +3.4 | 1,102,000 |
| 3/24 | 4,740 | 4,750 | 4,630 | 4,725 | -55 | -1.2 | 748,300 |
| 3/17 | 4,920 | 4,940 | 4,650 | 4,780 | -165 | -3.3 | 1,586,400 |
▶︎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