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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 2,134 | 2,209 | 2,132 | 2,166 | +32 | +1.5 | 72,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,626 | 1,672 | 1,612 | 1,618 | +1 | +0.1 | 137,900 |
| 9/22 | 1,660 | 1,671 | 1,600 | 1,617 | -46 | -2.8 | 134,100 |
| 9/15 | 1,648 | 1,669 | 1,614 | 1,663 | +21 | +1.3 | 154,900 |
| 9/8 | 1,670 | 1,725 | 1,641 | 1,642 | -25 | -1.5 | 165,700 |
| 9/1 | 1,668 | 1,685 | 1,653 | 1,667 | +24 | +1.5 | 85,200 |
| 8/25 | 1,606 | 1,664 | 1,595 | 1,643 | +46 | +2.9 | 72,800 |
| 8/18 | 1,676 | 1,687 | 1,581 | 1,597 | -39 | -2.4 | 132,700 |
| 8/10 | 1,750 | 1,765 | 1,596 | 1,636 | -115 | -6.6 | 197,300 |
| 8/4 | 1,811 | 1,831 | 1,728 | 1,751 | -34 | -1.9 | 266,800 |
| 7/28 | 1,750 | 1,810 | 1,747 | 1,785 | +38 | +2.2 | 113,400 |
| 7/21 | 1,706 | 1,782 | 1,706 | 1,747 | +46 | +2.7 | 65,200 |
| 7/14 | 1,724 | 1,757 | 1,690 | 1,701 | -23 | -1.3 | 106,800 |
| 7/7 | 1,799 | 1,835 | 1,711 | 1,724 | -62 | -3.5 | 116,600 |
| 6/30 | 1,756 | 1,836 | 1,735 | 1,786 | +30 | +1.7 | 123,300 |
| 6/23 | 1,770 | 1,797 | 1,731 | 1,756 | +1 | +0.1 | 154,800 |
| 6/16 | 1,720 | 1,765 | 1,712 | 1,755 | +46 | +2.7 | 142,100 |
| 6/9 | 1,765 | 1,780 | 1,652 | 1,709 | +104 | +6.5 | 338,800 |
| 6/2 | 1,653 | 1,654 | 1,567 | 1,605 | -22 | -1.4 | 158,800 |
| 5/26 | 1,633 | 1,664 | 1,603 | 1,627 | -6 | -0.4 | 112,500 |
| 5/19 | 1,633 | 1,664 | 1,610 | 1,633 | +17 | +1.1 | 142,300 |
| 5/12 | 1,611 | 1,730 | 1,560 | 1,616 | +5 | +0.3 | 205,500 |
| 5/2 | 1,620 | 1,628 | 1,607 | 1,611 | -2 | -0.1 | 43,600 |
| 4/28 | 1,550 | 1,613 | 1,549 | 1,613 | +63 | +4.1 | 84,800 |
| 4/21 | 1,563 | 1,569 | 1,538 | 1,550 | -11 | -0.7 | 103,000 |
| 4/14 | 1,555 | 1,585 | 1,535 | 1,561 | +21 | +1.4 | 121,800 |
| 4/7 | 1,561 | 1,597 | 1,513 | 1,540 | -8 | -0.5 | 116,300 |
| 3/31 | 1,545 | 1,578 | 1,508 | 1,548 | +11 | +0.7 | 108,600 |
▶︎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