6745東証P貸借
業種 電気機器
ホーチキ 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 |
|---|---|
| 2,545 (24/05/07) | 1,563 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,545 (24/05/07) | 1,765 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/15 | 2,199 | 2,199 | 2,135 | 2,135 | -29 | -1.3 | 14,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 2,180 | 2,209 | 2,160 | 2,197 | +45 | +2.1 | 39,500 |
| 2/9 | 2,122 | 2,157 | 2,103 | 2,152 | -8 | -0.4 | 51,100 |
| 2/8 | 2,118 | 2,176 | 2,068 | 2,160 | +34 | +1.6 | 42,100 |
| 2/7 | 2,155 | 2,160 | 2,100 | 2,126 | -29 | -1.4 | 44,200 |
| 2/6 | 2,217 | 2,260 | 2,142 | 2,155 | -57 | -2.6 | 189,300 |
| 2/5 | 2,020 | 2,382 | 2,010 | 2,212 | +216 | +10.8 | 507,800 |
| 2/2 | 2,004 | 2,028 | 1,979 | 1,996 | +6 | +0.3 | 65,200 |
| 2/1 | 1,993 | 2,005 | 1,968 | 1,990 | +6 | +0.3 | 26,200 |
| 1/31 | 1,966 | 1,995 | 1,964 | 1,984 | +18 | +0.9 | 19,900 |
| 1/30 | 1,968 | 1,978 | 1,964 | 1,966 | -9 | -0.5 | 14,200 |
| 1/29 | 1,959 | 1,995 | 1,959 | 1,975 | +21 | +1.1 | 31,300 |
| 1/26 | 1,962 | 1,981 | 1,939 | 1,954 | -30 | -1.5 | 41,200 |
| 1/25 | 1,941 | 1,991 | 1,931 | 1,984 | +25 | +1.3 | 21,000 |
| 1/24 | 1,986 | 1,994 | 1,951 | 1,959 | -41 | -2.1 | 33,300 |
| 1/23 | 2,010 | 2,048 | 1,994 | 2,000 | -4 | -0.2 | 46,100 |
| 1/22 | 2,020 | 2,030 | 2,004 | 2,004 | 0 | 0.0 | 50,900 |
| 1/19 | 2,031 | 2,034 | 1,992 | 2,004 | -29 | -1.4 | 48,100 |
| 1/18 | 1,924 | 2,080 | 1,905 | 2,033 | +118 | +6.2 | 113,500 |
| 1/17 | 1,891 | 1,981 | 1,874 | 1,915 | +29 | +1.5 | 80,500 |
| 1/16 | 1,854 | 1,896 | 1,841 | 1,886 | +35 | +1.9 | 40,900 |
| 1/15 | 1,804 | 1,853 | 1,804 | 1,851 | +43 | +2.4 | 24,300 |
| 1/12 | 1,828 | 1,828 | 1,800 | 1,808 | -20 | -1.1 | 20,700 |
| 1/11 | 1,803 | 1,830 | 1,802 | 1,828 | +34 | +1.9 | 25,500 |
| 1/10 | 1,786 | 1,800 | 1,769 | 1,794 | +8 | +0.5 | 28,700 |
| 1/9 | 1,789 | 1,805 | 1,775 | 1,786 | -8 | -0.5 | 24,000 |
| 1/5 | 1,804 | 1,807 | 1,784 | 1,794 | +4 | +0.2 | 20,200 |
| 1/4 | 1,787 | 1,799 | 1,765 | 1,790 | +43 | +2.5 | 42,400 |
| 12/29 | 1,739 | 1,748 | 1,727 | 1,747 | +8 | +0.5 | 22,000 |
| 12/28 | 1,725 | 1,748 | 1,723 | 1,739 | +27 | +1.6 | 23,500 |
| 12/27 | 1,692 | 1,719 | 1,686 | 1,712 | +26 | +1.5 | 39,000 |
▶︎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