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
(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) |
---|---|---|---|---|---|---|---|
5/13 | 1,095 | 1,141 | 1,073 | 1,141 | +21 | +1.9 | 526,500 |
5/10 | 1,134 | 1,158 | 1,106 | 1,120 | +3 | +0.3 | 318,800 |
5/9 | 1,125 | 1,136 | 1,104 | 1,117 | -38 | -3.3 | 555,000 |
5/8 | 1,170 | 1,174 | 1,155 | 1,155 | -9 | -0.8 | 201,600 |
5/7 | 1,168 | 1,176 | 1,163 | 1,164 | +1 | +0.1 | 241,900 |
5/2 | 1,155 | 1,167 | 1,150 | 1,163 | +4 | +0.4 | 197,300 |
5/1 | 1,140 | 1,170 | 1,133 | 1,159 | +19 | +1.7 | 311,500 |
4/30 | 1,130 | 1,140 | 1,122 | 1,140 | +18 | +1.6 | 279,800 |
4/26 | 1,129 | 1,129 | 1,118 | 1,122 | -2 | -0.2 | 160,100 |
4/25 | 1,133 | 1,134 | 1,121 | 1,124 | -9 | -0.8 | 158,500 |
4/24 | 1,131 | 1,143 | 1,130 | 1,133 | +2 | +0.2 | 280,100 |
4/23 | 1,141 | 1,147 | 1,126 | 1,131 | -7 | -0.6 | 219,400 |
4/22 | 1,114 | 1,140 | 1,114 | 1,138 | +36 | +3.3 | 330,000 |
4/19 | 1,117 | 1,119 | 1,081 | 1,102 | -24 | -2.1 | 490,000 |
4/18 | 1,114 | 1,135 | 1,114 | 1,126 | +14 | +1.3 | 148,700 |
4/17 | 1,120 | 1,129 | 1,112 | 1,112 | +4 | +0.4 | 270,300 |
4/16 | 1,102 | 1,122 | 1,097 | 1,108 | -22 | -2.0 | 524,600 |
4/15 | 1,166 | 1,166 | 1,124 | 1,130 | -37 | -3.2 | 368,800 |
4/12 | 1,163 | 1,173 | 1,162 | 1,167 | -1 | -0.1 | 175,300 |
4/11 | 1,170 | 1,173 | 1,155 | 1,168 | -1 | -0.1 | 300,400 |
4/10 | 1,171 | 1,180 | 1,169 | 1,169 | +3 | +0.3 | 264,800 |
4/9 | 1,164 | 1,171 | 1,148 | 1,166 | +16 | +1.4 | 210,300 |
4/8 | 1,120 | 1,155 | 1,120 | 1,150 | +35 | +3.1 | 339,200 |
4/5 | 1,116 | 1,127 | 1,107 | 1,115 | -16 | -1.4 | 463,700 |
4/4 | 1,140 | 1,143 | 1,119 | 1,131 | -8 | -0.7 | 456,100 |
4/3 | 1,136 | 1,148 | 1,128 | 1,139 | -36 | -3.1 | 661,500 |
4/2 | 1,218 | 1,227 | 1,174 | 1,175 | -61 | -4.9 | 989,100 |
4/1 | 1,239 | 1,244 | 1,230 | 1,236 | 0 | 0.0 | 253,800 |
3/29 | 1,235 | 1,241 | 1,220 | 1,236 | +5 | +0.4 | 451,000 |
3/28 | 1,281 | 1,286 | 1,231 | 1,231 | -99 | -7.4 | 959,600 |
▶︎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