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) |
---|---|---|---|---|---|---|---|
5/29 | 2,133 | 2,180 | 2,132 | 2,150 | +20 | +0.9 | 18,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/26 | 1,661 | 1,705 | 1,660 | 1,686 | +29 | +1.8 | 55,600 |
12/25 | 1,625 | 1,662 | 1,625 | 1,657 | +49 | +3.1 | 24,500 |
12/22 | 1,600 | 1,610 | 1,595 | 1,608 | +13 | +0.8 | 11,000 |
12/21 | 1,595 | 1,601 | 1,591 | 1,595 | -5 | -0.3 | 10,900 |
12/20 | 1,600 | 1,610 | 1,596 | 1,600 | +6 | +0.4 | 17,000 |
12/19 | 1,581 | 1,594 | 1,575 | 1,594 | +15 | +1.0 | 8,300 |
12/18 | 1,587 | 1,587 | 1,563 | 1,579 | -13 | -0.8 | 21,600 |
12/15 | 1,598 | 1,605 | 1,589 | 1,592 | +2 | +0.1 | 13,500 |
12/14 | 1,617 | 1,617 | 1,580 | 1,590 | -18 | -1.1 | 25,900 |
12/13 | 1,604 | 1,618 | 1,596 | 1,608 | +10 | +0.6 | 23,300 |
12/12 | 1,633 | 1,633 | 1,593 | 1,598 | +5 | +0.3 | 62,900 |
12/11 | 1,602 | 1,602 | 1,565 | 1,593 | -2 | -0.1 | 46,700 |
12/8 | 1,632 | 1,633 | 1,584 | 1,595 | -51 | -3.1 | 53,300 |
12/7 | 1,659 | 1,661 | 1,641 | 1,646 | -21 | -1.3 | 18,700 |
12/6 | 1,636 | 1,680 | 1,636 | 1,667 | +39 | +2.4 | 27,800 |
12/5 | 1,647 | 1,656 | 1,628 | 1,628 | -22 | -1.3 | 28,600 |
12/4 | 1,657 | 1,657 | 1,643 | 1,650 | -6 | -0.4 | 15,300 |
12/1 | 1,659 | 1,667 | 1,653 | 1,656 | +3 | +0.2 | 14,800 |
11/30 | 1,642 | 1,669 | 1,637 | 1,653 | +18 | +1.1 | 24,100 |
11/29 | 1,649 | 1,661 | 1,633 | 1,635 | -16 | -1.0 | 15,100 |
▶︎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