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) |
|---|---|---|---|---|---|---|---|
| 6/20 | 2,204 | 2,315 | 2,195 | 2,274 | +70 | +3.2 | 86,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,324 | 1,348 | 1,318 | 1,335 | +11 | +0.8 | 62,000 |
| 9/16 | 1,368 | 1,370 | 1,324 | 1,324 | -35 | -2.6 | 89,400 |
| 9/9 | 1,341 | 1,367 | 1,314 | 1,359 | +19 | +1.4 | 101,200 |
| 9/2 | 1,347 | 1,362 | 1,325 | 1,340 | -20 | -1.5 | 86,400 |
| 8/26 | 1,324 | 1,368 | 1,315 | 1,360 | +40 | +3.0 | 86,900 |
| 8/19 | 1,327 | 1,330 | 1,262 | 1,320 | -7 | -0.5 | 142,600 |
| 8/12 | 1,331 | 1,343 | 1,292 | 1,327 | -8 | -0.6 | 78,300 |
| 8/5 | 1,350 | 1,351 | 1,316 | 1,335 | +8 | +0.6 | 103,200 |
| 7/29 | 1,330 | 1,354 | 1,308 | 1,327 | -4 | -0.3 | 105,600 |
| 7/22 | 1,296 | 1,339 | 1,280 | 1,331 | +44 | +3.4 | 70,800 |
| 7/15 | 1,294 | 1,315 | 1,276 | 1,287 | +5 | +0.4 | 73,200 |
| 7/8 | 1,270 | 1,303 | 1,257 | 1,282 | +20 | +1.6 | 131,600 |
| 7/1 | 1,257 | 1,297 | 1,240 | 1,262 | +26 | +2.1 | 199,700 |
| 6/24 | 1,209 | 1,243 | 1,200 | 1,236 | +39 | +3.3 | 66,100 |
| 6/17 | 1,250 | 1,266 | 1,196 | 1,197 | -72 | -5.7 | 155,800 |
| 6/10 | 1,262 | 1,285 | 1,246 | 1,269 | +3 | +0.2 | 83,100 |
| 6/3 | 1,272 | 1,286 | 1,205 | 1,266 | +8 | +0.6 | 182,900 |
| 5/27 | 1,267 | 1,282 | 1,236 | 1,258 | +7 | +0.6 | 118,100 |
| 5/20 | 1,253 | 1,295 | 1,223 | 1,251 | +3 | +0.2 | 113,600 |
| 5/13 | 1,168 | 1,248 | 1,125 | 1,248 | +78 | +6.7 | 185,000 |
| 5/6 | 1,195 | 1,206 | 1,164 | 1,170 | -33 | -2.7 | 34,300 |
| 4/28 | 1,190 | 1,207 | 1,139 | 1,203 | +13 | +1.1 | 135,300 |
| 4/22 | 1,175 | 1,196 | 1,155 | 1,190 | +7 | +0.6 | 53,600 |
| 4/15 | 1,181 | 1,201 | 1,152 | 1,183 | -1 | -0.1 | 77,400 |
| 4/8 | 1,233 | 1,251 | 1,173 | 1,184 | -54 | -4.4 | 73,000 |
| 4/1 | 1,277 | 1,301 | 1,216 | 1,238 | -25 | -2.0 | 124,700 |
| 3/25 | 1,261 | 1,302 | 1,251 | 1,263 | +1 | +0.1 | 73,400 |
| 3/18 | 1,224 | 1,270 | 1,199 | 1,262 | +36 | +2.9 | 125,400 |
| 3/11 | 1,177 | 1,237 | 1,141 | 1,226 | +41 | +3.5 | 131,300 |
| 3/4 | 1,220 | 1,231 | 1,183 | 1,185 | -13 | -1.1 | 95,400 |
▶︎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