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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 2,135 | 2,222 | 2,103 | 2,204 | +72 | +3.4 | 235,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 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 |
| 3/24 | 1,533 | 1,543 | 1,493 | 1,537 | +3 | +0.2 | 97,700 |
| 3/17 | 1,523 | 1,544 | 1,461 | 1,534 | +6 | +0.4 | 217,000 |
| 3/10 | 1,535 | 1,595 | 1,497 | 1,528 | -1 | -0.1 | 168,900 |
| 3/3 | 1,467 | 1,530 | 1,437 | 1,529 | +50 | +3.4 | 162,100 |
| 2/24 | 1,449 | 1,482 | 1,444 | 1,479 | +40 | +2.8 | 94,100 |
| 2/17 | 1,477 | 1,490 | 1,421 | 1,439 | -36 | -2.4 | 138,700 |
| 2/10 | 1,482 | 1,500 | 1,451 | 1,475 | +16 | +1.1 | 94,500 |
| 2/3 | 1,440 | 1,480 | 1,418 | 1,459 | +20 | +1.4 | 79,700 |
| 1/27 | 1,420 | 1,465 | 1,418 | 1,439 | +33 | +2.4 | 71,900 |
| 1/20 | 1,363 | 1,420 | 1,363 | 1,406 | +34 | +2.5 | 61,600 |
| 1/13 | 1,397 | 1,400 | 1,366 | 1,372 | -11 | -0.8 | 31,600 |
| 1/6 | 1,413 | 1,413 | 1,360 | 1,383 | -18 | -1.3 | 37,400 |
| 12/30 | 1,379 | 1,431 | 1,376 | 1,401 | +21 | +1.5 | 54,600 |
| 12/23 | 1,402 | 1,429 | 1,367 | 1,380 | -30 | -2.1 | 56,700 |
| 12/16 | 1,418 | 1,437 | 1,396 | 1,410 | +18 | +1.3 | 66,500 |
| 12/9 | 1,358 | 1,435 | 1,345 | 1,392 | +37 | +2.7 | 84,000 |
| 12/2 | 1,456 | 1,464 | 1,351 | 1,355 | -91 | -6.3 | 103,300 |
| 11/25 | 1,363 | 1,455 | 1,355 | 1,446 | +83 | +6.1 | 67,100 |
| 11/18 | 1,337 | 1,367 | 1,313 | 1,363 | +23 | +1.7 | 62,500 |
| 11/11 | 1,345 | 1,365 | 1,315 | 1,340 | -7 | -0.5 | 109,600 |
| 11/4 | 1,443 | 1,463 | 1,346 | 1,347 | -96 | -6.7 | 144,400 |
| 10/28 | 1,463 | 1,474 | 1,421 | 1,443 | +3 | +0.2 | 154,800 |
| 10/21 | 1,442 | 1,465 | 1,426 | 1,440 | -11 | -0.8 | 78,800 |
| 10/14 | 1,355 | 1,466 | 1,353 | 1,451 | +113 | +8.5 | 195,500 |
| 10/7 | 1,285 | 1,346 | 1,278 | 1,338 | +51 | +4.0 | 119,300 |
| 9/30 | 1,308 | 1,339 | 1,286 | 1,287 | -48 | -3.6 | 145,100 |
| 9/22 | 1,324 | 1,348 | 1,318 | 1,335 | +11 | +0.8 | 62,000 |
▶︎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