！決算発表予定日 2024/05/08
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 |
|---|---|
| 2,421 (24/04/30) | 1,560 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,421 (24/04/30) | 1,765 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 2,355 | 2,448 | 2,338 | 2,440 | +115 | +5.0 | 85,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,192 | 2,331 | 2,158 | 2,325 | +144 | +6.6 | 98,000 |
| 4/19 | 2,230 | 2,267 | 2,112 | 2,181 | -59 | -2.6 | 102,700 |
| 4/12 | 2,186 | 2,274 | 2,186 | 2,240 | +57 | +2.6 | 93,500 |
| 4/5 | 2,215 | 2,215 | 2,134 | 2,183 | -53 | -2.4 | 114,500 |
| 3/29 | 2,232 | 2,263 | 2,121 | 2,236 | -25 | -1.1 | 134,000 |
| 3/22 | 2,213 | 2,287 | 2,164 | 2,261 | +51 | +2.3 | 109,400 |
| 3/15 | 2,179 | 2,215 | 2,138 | 2,210 | +27 | +1.2 | 105,300 |
| 3/8 | 2,194 | 2,240 | 2,116 | 2,183 | -19 | -0.9 | 195,100 |
| 3/1 | 2,224 | 2,241 | 2,155 | 2,202 | -19 | -0.9 | 145,900 |
| 2/22 | 2,187 | 2,293 | 2,187 | 2,221 | 0 | 0.0 | 105,100 |
| 2/16 | 2,180 | 2,249 | 2,160 | 2,221 | +69 | +3.2 | 160,300 |
| 2/9 | 2,020 | 2,382 | 2,010 | 2,152 | +156 | +7.8 | 834,500 |
| 2/2 | 1,959 | 2,028 | 1,959 | 1,996 | +42 | +2.2 | 156,800 |
| 1/26 | 2,020 | 2,048 | 1,931 | 1,954 | -50 | -2.5 | 192,500 |
| 1/19 | 1,804 | 2,080 | 1,804 | 2,004 | +196 | +10.8 | 307,300 |
| 1/12 | 1,789 | 1,830 | 1,769 | 1,808 | +14 | +0.8 | 98,900 |
| 1/5 | 1,787 | 1,807 | 1,765 | 1,794 | +47 | +2.7 | 62,600 |
| 12/29 | 1,625 | 1,748 | 1,625 | 1,747 | +139 | +8.6 | 164,600 |
| 12/22 | 1,587 | 1,610 | 1,563 | 1,608 | +16 | +1.0 | 68,800 |
| 12/15 | 1,602 | 1,633 | 1,565 | 1,592 | -3 | -0.2 | 172,300 |
| 12/8 | 1,657 | 1,680 | 1,584 | 1,595 | -61 | -3.7 | 143,700 |
| 12/1 | 1,672 | 1,672 | 1,633 | 1,656 | -4 | -0.2 | 74,400 |
| 11/24 | 1,712 | 1,723 | 1,656 | 1,660 | -40 | -2.4 | 69,000 |
| 11/17 | 1,710 | 1,718 | 1,671 | 1,700 | -19 | -1.1 | 59,200 |
| 11/10 | 1,693 | 1,795 | 1,668 | 1,719 | +30 | +1.8 | 196,400 |
| 11/2 | 1,636 | 1,708 | 1,589 | 1,689 | +51 | +3.1 | 153,800 |
| 10/27 | 1,633 | 1,644 | 1,573 | 1,638 | +6 | +0.4 | 90,900 |
| 10/20 | 1,642 | 1,662 | 1,616 | 1,632 | -11 | -0.7 | 61,900 |
| 10/13 | 1,647 | 1,672 | 1,638 | 1,643 | +9 | +0.6 | 70,900 |
| 10/6 | 1,629 | 1,654 | 1,575 | 1,634 | +16 | +1.0 | 130,300 |
▶︎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