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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 2,047 | 2,169 | 2,011 | 2,105 | +31 | +1.5 | 1,117,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/26 | 1,320 | 1,321 | 1,291 | 1,314 | -9 | -0.7 | 71,400 |
| 7/19 | 1,351 | 1,361 | 1,297 | 1,323 | -37 | -2.7 | 98,500 |
| 7/12 | 1,405 | 1,408 | 1,312 | 1,360 | -45 | -3.2 | 132,900 |
| 7/5 | 1,393 | 1,427 | 1,351 | 1,405 | +72 | +5.4 | 195,700 |
| 6/28 | 1,299 | 1,408 | 1,293 | 1,333 | +28 | +2.2 | 287,200 |
| 6/21 | 1,229 | 1,309 | 1,196 | 1,305 | +69 | +5.6 | 217,300 |
| 6/14 | 1,135 | 1,271 | 1,131 | 1,236 | +108 | +9.6 | 172,900 |
| 6/7 | 1,116 | 1,144 | 1,079 | 1,128 | -10 | -0.9 | 175,900 |
| 5/31 | 1,211 | 1,211 | 1,138 | 1,138 | -64 | -5.3 | 106,300 |
| 5/24 | 1,177 | 1,246 | 1,168 | 1,202 | +24 | +2.0 | 94,500 |
| 5/17 | 1,300 | 1,311 | 1,144 | 1,178 | -120 | -9.2 | 196,800 |
| 5/10 | 1,279 | 1,330 | 1,279 | 1,298 | +33 | +2.6 | 233,800 |
| 4/26 | 1,238 | 1,280 | 1,210 | 1,265 | +31 | +2.5 | 104,400 |
| 4/19 | 1,207 | 1,274 | 1,207 | 1,234 | +37 | +3.1 | 129,900 |
| 4/12 | 1,249 | 1,249 | 1,179 | 1,197 | -52 | -4.2 | 137,900 |
| 4/5 | 1,143 | 1,250 | 1,135 | 1,249 | +136 | +12.2 | 124,100 |
| 3/29 | 1,146 | 1,180 | 1,092 | 1,113 | -40 | -3.5 | 144,200 |
| 3/22 | 1,077 | 1,170 | 1,077 | 1,153 | +103 | +9.8 | 113,200 |
| 3/15 | 1,124 | 1,156 | 1,050 | 1,050 | -80 | -7.1 | 130,300 |
| 3/8 | 1,173 | 1,180 | 1,110 | 1,130 | -27 | -2.3 | 122,100 |
| 3/1 | 1,161 | 1,182 | 1,143 | 1,157 | +1 | +0.1 | 128,300 |
| 2/22 | 1,097 | 1,202 | 1,097 | 1,156 | +71 | +6.5 | 187,200 |
| 2/15 | 1,063 | 1,123 | 1,057 | 1,085 | +28 | +2.7 | 149,300 |
| 2/8 | 1,048 | 1,151 | 1,040 | 1,057 | +8 | +0.8 | 288,000 |
| 2/1 | 1,141 | 1,141 | 1,036 | 1,049 | -39 | -3.6 | 326,300 |
| 1/25 | 1,122 | 1,138 | 1,058 | 1,088 | -13 | -1.2 | 230,800 |
| 1/18 | 1,084 | 1,135 | 1,084 | 1,101 | +3 | +0.3 | 182,600 |
| 1/11 | 1,150 | 1,201 | 1,082 | 1,098 | -15 | -1.4 | 183,200 |
| 1/4 | 1,125 | 1,172 | 1,097 | 1,113 | ー | ー | 45,800 |
▶︎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
