6523東証P信用
業種 電気機器
PHCホールディングス 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 |
---|---|
1,608 (23/09/22) | 949 (24/08/05) |
年初来高値 | 年初来安値 |
---|---|
1,549 (24/01/17) | 949 (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) |
---|---|---|---|---|---|---|---|
9/20 | 1,095 | 1,102 | 1,073 | 1,077 | -16 | -1.5 | 243,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/24 | 1,150 | 1,167 | 1,146 | 1,160 | +17 | +1.5 | 166,200 |
6/21 | 1,133 | 1,156 | 1,133 | 1,143 | +6 | +0.5 | 235,400 |
6/20 | 1,138 | 1,150 | 1,134 | 1,137 | +6 | +0.5 | 144,200 |
6/19 | 1,125 | 1,135 | 1,125 | 1,131 | +2 | +0.2 | 110,800 |
6/18 | 1,139 | 1,147 | 1,129 | 1,129 | -14 | -1.2 | 109,500 |
6/17 | 1,166 | 1,178 | 1,142 | 1,143 | -30 | -2.6 | 201,100 |
6/14 | 1,167 | 1,177 | 1,159 | 1,173 | +9 | +0.8 | 202,500 |
6/13 | 1,175 | 1,175 | 1,161 | 1,164 | -3 | -0.3 | 118,900 |
6/12 | 1,167 | 1,177 | 1,160 | 1,167 | -9 | -0.8 | 126,900 |
6/11 | 1,184 | 1,195 | 1,176 | 1,176 | -8 | -0.7 | 168,100 |
6/10 | 1,165 | 1,184 | 1,165 | 1,184 | +16 | +1.4 | 271,100 |
6/7 | 1,159 | 1,172 | 1,157 | 1,168 | +3 | +0.3 | 209,000 |
6/6 | 1,141 | 1,165 | 1,141 | 1,165 | +11 | +1.0 | 159,600 |
6/5 | 1,155 | 1,155 | 1,140 | 1,154 | -4 | -0.4 | 169,900 |
6/4 | 1,108 | 1,158 | 1,105 | 1,158 | +61 | +5.6 | 429,700 |
6/3 | 1,100 | 1,101 | 1,087 | 1,097 | +1 | +0.1 | 150,100 |
5/31 | 1,100 | 1,111 | 1,093 | 1,096 | +5 | +0.5 | 807,800 |
5/30 | 1,088 | 1,104 | 1,080 | 1,091 | -7 | -0.6 | 701,000 |
5/29 | 1,099 | 1,125 | 1,085 | 1,098 | +5 | +0.5 | 696,100 |
5/28 | 1,082 | 1,097 | 1,081 | 1,093 | +11 | +1.0 | 283,900 |
5/27 | 1,060 | 1,083 | 1,060 | 1,082 | +26 | +2.5 | 217,800 |
5/24 | 1,074 | 1,080 | 1,056 | 1,056 | -26 | -2.4 | 382,900 |
5/23 | 1,080 | 1,089 | 1,079 | 1,082 | -1 | -0.1 | 211,200 |
5/22 | 1,075 | 1,093 | 1,070 | 1,083 | +3 | +0.3 | 436,900 |
5/21 | 1,105 | 1,105 | 1,080 | 1,080 | -26 | -2.4 | 362,800 |
5/20 | 1,120 | 1,133 | 1,106 | 1,106 | -11 | -1.0 | 192,800 |
5/17 | 1,114 | 1,130 | 1,111 | 1,117 | +3 | +0.3 | 209,100 |
5/16 | 1,145 | 1,145 | 1,103 | 1,114 | -24 | -2.1 | 181,200 |
5/15 | 1,145 | 1,154 | 1,133 | 1,138 | -6 | -0.5 | 214,100 |
5/14 | 1,142 | 1,167 | 1,139 | 1,144 | +3 | +0.3 | 285,500 |
▶︎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