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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,419 | 2,545 | 2,135 | 2,135 | -284 | -11.7 | 439,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,188 | 1,284 | 1,156 | 1,251 | +47 | +3.9 | 363,700 |
| 21/09 | 1,174 | 1,260 | 1,153 | 1,204 | +30 | +2.6 | 399,400 |
| 21/08 | 1,126 | 1,195 | 1,093 | 1,174 | +48 | +4.3 | 328,100 |
| 21/07 | 1,174 | 1,193 | 1,120 | 1,126 | -48 | -4.1 | 319,200 |
| 21/06 | 1,217 | 1,270 | 1,146 | 1,174 | -39 | -3.2 | 588,200 |
| 21/05 | 1,276 | 1,338 | 1,153 | 1,213 | -55 | -4.3 | 957,000 |
| 21/04 | 1,379 | 1,425 | 1,260 | 1,268 | -101 | -7.4 | 348,100 |
| 21/03 | 1,285 | 1,566 | 1,279 | 1,369 | +93 | +7.3 | 675,500 |
| 21/02 | 1,250 | 1,335 | 1,239 | 1,276 | +15 | +1.2 | 372,200 |
| 21/01 | 1,275 | 1,305 | 1,223 | 1,261 | -14 | -1.1 | 256,300 |
| 20/12 | 1,248 | 1,312 | 1,248 | 1,275 | +29 | +2.3 | 380,800 |
| 20/11 | 1,213 | 1,325 | 1,181 | 1,246 | +33 | +2.7 | 554,200 |
| 20/10 | 1,278 | 1,296 | 1,192 | 1,213 | -69 | -5.4 | 324,700 |
| 20/09 | 1,180 | 1,334 | 1,167 | 1,282 | +96 | +8.1 | 519,900 |
| 20/08 | 1,080 | 1,228 | 1,073 | 1,186 | +110 | +10.2 | 500,700 |
| 20/07 | 1,235 | 1,271 | 1,075 | 1,076 | -148 | -12.1 | 581,700 |
| 20/06 | 1,357 | 1,441 | 1,223 | 1,224 | -142 | -10.4 | 776,300 |
| 20/05 | 1,405 | 1,441 | 1,244 | 1,366 | -58 | -4.1 | 528,200 |
| 20/04 | 1,343 | 1,432 | 1,146 | 1,424 | +58 | +4.3 | 574,300 |
| 20/03 | 1,229 | 1,438 | 987 | 1,366 | +167 | +13.9 | 1,107,200 |
| 20/02 | 1,452 | 1,562 | 1,190 | 1,199 | -338 | -22.0 | 576,900 |
| 20/01 | 1,721 | 1,738 | 1,505 | 1,537 | -224 | -12.7 | 795,400 |
| 19/12 | 1,640 | 1,846 | 1,620 | 1,761 | +130 | +8.0 | 897,800 |
| 19/11 | 1,503 | 1,647 | 1,462 | 1,631 | +112 | +7.4 | 968,900 |
| 19/10 | 1,479 | 1,537 | 1,367 | 1,519 | +42 | +2.8 | 802,700 |
| 19/09 | 1,339 | 1,609 | 1,289 | 1,477 | +133 | +9.9 | 749,500 |
| 19/08 | 1,352 | 1,361 | 1,204 | 1,344 | -18 | -1.3 | 589,600 |
| 19/07 | 1,393 | 1,427 | 1,291 | 1,362 | +29 | +2.2 | 558,700 |
| 19/06 | 1,116 | 1,408 | 1,079 | 1,333 | +195 | +17.1 | 853,300 |
| 19/05 | 1,279 | 1,330 | 1,138 | 1,138 | -127 | -10.0 | 631,400 |
▶︎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