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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,253 | 2,275 | 2,101 | 2,170 | -79 | -3.5 | 297,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,279 | 1,330 | 1,138 | 1,138 | -127 | -10.0 | 631,400 |
| 19/04 | 1,143 | 1,280 | 1,135 | 1,265 | +152 | +13.7 | 496,300 |
| 19/03 | 1,160 | 1,180 | 1,050 | 1,113 | -46 | -4.0 | 524,500 |
| 19/02 | 1,056 | 1,202 | 1,040 | 1,159 | +103 | +9.8 | 810,100 |
| 19/01 | 1,125 | 1,201 | 1,036 | 1,056 | -97 | -8.4 | 896,700 |
| 18/12 | 1,325 | 1,352 | 1,036 | 1,153 | -160 | -12.2 | 1,020,500 |
| 18/11 | 1,245 | 1,342 | 1,147 | 1,313 | -70 | -5.1 | 1,055,500 |
| 18/10 | 1,658 | 1,709 | 1,320 | 1,383 | -283 | -17.0 | 1,039,900 |
| 18/09 | 1,609 | 1,781 | 1,487 | 1,666 | +19 | +1.2 | 915,500 |
| 18/08 | 1,905 | 1,952 | 1,506 | 1,647 | -438 | -21.0 | 1,155,400 |
| 18/07 | 2,165 | 2,182 | 2,007 | 2,085 | -130 | -5.9 | 558,900 |
| 18/06 | 2,189 | 2,326 | 2,111 | 2,215 | -12 | -0.5 | 714,900 |
| 18/05 | 2,255 | 2,419 | 2,055 | 2,227 | +29 | +1.3 | 662,800 |
| 18/04 | 1,991 | 2,232 | 1,932 | 2,198 | +207 | +10.4 | 481,400 |
| 18/03 | 1,989 | 2,079 | 1,825 | 1,991 | -35 | -1.7 | 828,600 |
| 18/02 | 2,176 | 2,284 | 1,850 | 2,026 | -391 | -16.2 | 1,102,700 |
| 18/01 | 2,427 | 2,615 | 2,410 | 2,417 | -9 | -0.4 | 416,500 |
| 17/12 | 2,556 | 2,568 | 2,365 | 2,426 | -129 | -5.1 | 890,300 |
| 17/11 | 2,192 | 2,839 | 2,140 | 2,555 | +213 | +9.1 | 1,739,400 |
| 17/10 | 2,219 | 2,350 | 2,119 | 2,342 | +122 | +5.5 | 1,022,600 |
| 17/09 | 2,019 | 2,251 | 1,974 | 2,220 | +201 | +10.0 | 1,486,600 |
| 17/08 | 1,736 | 2,046 | 1,710 | 2,019 | +123 | +6.5 | 1,139,400 |
| 17/07 | 1,783 | 1,990 | 1,776 | 1,896 | +101 | +5.6 | 1,138,300 |
| 17/06 | 1,575 | 1,944 | 1,575 | 1,795 | +221 | +14.0 | 1,196,100 |
| 17/05 | 1,496 | 1,627 | 1,470 | 1,574 | +138 | +9.6 | 548,700 |
| 17/04 | 1,458 | 1,485 | 1,293 | 1,436 | -21 | -1.4 | 475,600 |
| 17/03 | 1,420 | 1,514 | 1,390 | 1,457 | +45 | +3.2 | 718,700 |
| 17/02 | 1,394 | 1,449 | 1,289 | 1,412 | +7 | +0.5 | 469,800 |
| 17/01 | 1,431 | 1,470 | 1,360 | 1,405 | -21 | -1.5 | 388,000 |
| 16/12 | 1,387 | 1,438 | 1,271 | 1,426 | +50 | +3.6 | 659,300 |
▶︎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