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
2,500.4
円
(12:51)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,549 (24/12/11) | 1,563 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,549 (24/12/11) | 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) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,380 | 2,549 | 2,365 | 2,504 | +125 | +5.3 | 426,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 16/11 | 1,248 | 1,399 | 1,189 | 1,376 | +138 | +11.2 | 876,500 |
| 16/10 | 1,121 | 1,241 | 1,066 | 1,238 | +118 | +10.5 | 637,500 |
| 16/09 | 1,120 | 1,132 | 1,045 | 1,120 | -8 | -0.7 | 343,800 |
| 16/08 | 1,145 | 1,268 | 1,100 | 1,128 | -26 | -2.3 | 481,100 |
| 16/07 | 1,122 | 1,269 | 1,082 | 1,154 | +28 | +2.5 | 593,800 |
| 16/06 | 1,321 | 1,341 | 1,039 | 1,126 | -214 | -16.0 | 487,700 |
| 16/05 | 1,164 | 1,351 | 1,164 | 1,340 | +116 | +9.5 | 423,100 |
| 16/04 | 1,289 | 1,334 | 1,201 | 1,224 | -65 | -5.0 | 404,400 |
| 16/03 | 1,192 | 1,377 | 1,175 | 1,289 | +105 | +8.9 | 703,400 |
| 16/02 | 1,022 | 1,239 | 953 | 1,184 | +169 | +16.7 | 761,300 |
| 16/01 | 1,083 | 1,105 | 881 | 1,015 | -90 | -8.1 | 685,100 |
| 15/12 | 1,152 | 1,167 | 1,023 | 1,105 | -42 | -3.7 | 512,700 |
| 15/11 | 1,188 | 1,258 | 1,124 | 1,147 | -60 | -5.0 | 532,600 |
| 15/10 | 1,138 | 1,270 | 1,070 | 1,207 | +69 | +6.1 | 1,092,200 |
| 15/09 | 1,089 | 1,198 | 977 | 1,138 | +49 | +4.5 | 1,008,600 |
| 15/08 | 961 | 1,138 | 933 | 1,089 | +128 | +13.3 | 1,381,000 |
| 15/07 | 898 | 979 | 881 | 961 | +64 | +7.1 | 1,169,000 |
| 15/06 | 880 | 909 | 860 | 897 | +28 | +3.2 | 889,200 |
| 15/05 | 842 | 888 | 830 | 869 | +21 | +2.5 | 1,010,200 |
| 15/04 | 821 | 849 | 810 | 848 | +35 | +4.3 | 1,148,300 |
| 15/03 | 876 | 888 | 811 | 813 | -70 | -7.9 | 2,520,600 |
| 15/02 | 881 | 914 | 839 | 883 | -13 | -1.5 | 4,087,000 |
| 15/01 | 944 | 960 | 877 | 896 | -48 | -5.1 | 4,108,000 |
| 14/12 | 987 | 989 | 884 | 944 | -34 | -3.5 | 4,497,000 |
▶︎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
