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) |
---|---|---|---|---|---|---|---|
2/9 | 1,511 | 1,537 | 1,506 | 1,518 | +12 | +0.8 | 233,100 |
2/8 | 1,510 | 1,516 | 1,495 | 1,506 | 0 | 0.0 | 132,400 |
2/7 | 1,498 | 1,507 | 1,489 | 1,506 | +6 | +0.4 | 182,100 |
2/6 | 1,518 | 1,518 | 1,500 | 1,500 | -16 | -1.1 | 110,700 |
2/5 | 1,525 | 1,528 | 1,516 | 1,516 | -6 | -0.4 | 114,700 |
2/2 | 1,526 | 1,528 | 1,516 | 1,522 | -3 | -0.2 | 67,800 |
2/1 | 1,529 | 1,535 | 1,523 | 1,525 | -7 | -0.5 | 112,200 |
1/31 | 1,510 | 1,532 | 1,506 | 1,532 | +16 | +1.1 | 93,300 |
1/30 | 1,530 | 1,530 | 1,514 | 1,516 | -9 | -0.6 | 72,400 |
1/29 | 1,535 | 1,537 | 1,522 | 1,525 | -8 | -0.5 | 116,400 |
1/26 | 1,540 | 1,542 | 1,523 | 1,533 | -9 | -0.6 | 157,300 |
1/25 | 1,518 | 1,546 | 1,518 | 1,542 | +21 | +1.4 | 126,300 |
1/24 | 1,528 | 1,530 | 1,515 | 1,521 | -9 | -0.6 | 130,000 |
1/23 | 1,525 | 1,536 | 1,521 | 1,530 | +7 | +0.5 | 118,700 |
1/22 | 1,530 | 1,545 | 1,516 | 1,523 | +6 | +0.4 | 179,000 |
1/19 | 1,513 | 1,518 | 1,504 | 1,517 | +8 | +0.5 | 110,500 |
1/18 | 1,520 | 1,523 | 1,506 | 1,509 | -18 | -1.2 | 108,500 |
1/17 | 1,536 | 1,549 | 1,525 | 1,527 | 0 | 0.0 | 172,000 |
1/16 | 1,532 | 1,537 | 1,521 | 1,527 | -11 | -0.7 | 127,300 |
1/15 | 1,520 | 1,538 | 1,510 | 1,538 | +31 | +2.1 | 236,400 |
1/12 | 1,510 | 1,512 | 1,498 | 1,507 | +1 | +0.1 | 189,500 |
1/11 | 1,510 | 1,514 | 1,498 | 1,506 | +3 | +0.2 | 179,000 |
1/10 | 1,493 | 1,508 | 1,489 | 1,503 | +11 | +0.7 | 191,200 |
1/9 | 1,490 | 1,496 | 1,478 | 1,492 | +13 | +0.9 | 156,100 |
1/5 | 1,486 | 1,486 | 1,470 | 1,479 | +16 | +1.1 | 115,400 |
1/4 | 1,432 | 1,463 | 1,422 | 1,463 | +26 | +1.8 | 124,100 |
12/29 | 1,431 | 1,442 | 1,431 | 1,437 | +8 | +0.6 | 104,200 |
12/28 | 1,418 | 1,429 | 1,412 | 1,429 | +12 | +0.9 | 85,100 |
12/27 | 1,398 | 1,418 | 1,398 | 1,417 | +13 | +0.9 | 272,000 |
12/26 | 1,415 | 1,415 | 1,396 | 1,404 | -2 | -0.1 | 272,400 |
▶︎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