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) |
|---|---|---|---|---|---|---|---|
| 6/27 | 2,254 | 2,380 | 2,212 | 2,323 | +102 | +4.6 | 154,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 1,220 | 1,231 | 1,183 | 1,185 | -13 | -1.1 | 95,400 |
| 2/25 | 1,216 | 1,224 | 1,180 | 1,198 | -30 | -2.4 | 72,400 |
| 2/18 | 1,220 | 1,244 | 1,206 | 1,228 | +3 | +0.2 | 74,400 |
| 2/10 | 1,188 | 1,226 | 1,185 | 1,225 | +31 | +2.6 | 38,900 |
| 2/4 | 1,179 | 1,239 | 1,165 | 1,194 | +3 | +0.3 | 129,700 |
| 1/28 | 1,213 | 1,245 | 1,174 | 1,191 | -18 | -1.5 | 87,200 |
| 1/21 | 1,275 | 1,282 | 1,190 | 1,209 | -66 | -5.2 | 111,200 |
| 1/14 | 1,268 | 1,313 | 1,250 | 1,275 | +7 | +0.6 | 94,500 |
| 1/7 | 1,307 | 1,327 | 1,266 | 1,268 | -34 | -2.6 | 41,700 |
| 12/30 | 1,291 | 1,330 | 1,280 | 1,302 | +22 | +1.7 | 43,300 |
| 12/24 | 1,324 | 1,339 | 1,271 | 1,280 | -25 | -1.9 | 67,600 |
| 12/17 | 1,267 | 1,330 | 1,250 | 1,305 | +60 | +4.8 | 74,300 |
| 12/10 | 1,248 | 1,303 | 1,225 | 1,245 | +1 | +0.1 | 89,800 |
| 12/3 | 1,232 | 1,287 | 1,200 | 1,244 | +11 | +0.9 | 105,700 |
| 11/26 | 1,307 | 1,307 | 1,233 | 1,233 | -66 | -5.1 | 43,600 |
| 11/19 | 1,338 | 1,352 | 1,273 | 1,299 | -39 | -2.9 | 58,400 |
| 11/12 | 1,281 | 1,343 | 1,268 | 1,338 | +57 | +4.5 | 73,300 |
| 11/5 | 1,281 | 1,406 | 1,251 | 1,281 | +30 | +2.4 | 165,600 |
| 10/29 | 1,202 | 1,284 | 1,199 | 1,251 | +41 | +3.4 | 99,000 |
| 10/22 | 1,209 | 1,216 | 1,194 | 1,210 | -2 | -0.2 | 47,700 |
| 10/15 | 1,210 | 1,218 | 1,156 | 1,212 | 0 | 0.0 | 67,900 |
| 10/8 | 1,186 | 1,219 | 1,168 | 1,212 | +37 | +3.2 | 118,000 |
| 10/1 | 1,229 | 1,229 | 1,175 | 1,175 | -40 | -3.3 | 118,900 |
| 9/24 | 1,226 | 1,226 | 1,185 | 1,215 | -22 | -1.8 | 55,300 |
| 9/17 | 1,222 | 1,260 | 1,204 | 1,237 | +14 | +1.1 | 110,700 |
| 9/10 | 1,187 | 1,228 | 1,177 | 1,223 | +43 | +3.6 | 119,900 |
| 9/3 | 1,177 | 1,195 | 1,153 | 1,180 | +27 | +2.3 | 59,700 |
| 8/27 | 1,121 | 1,156 | 1,111 | 1,153 | +33 | +3.0 | 87,500 |
| 8/20 | 1,114 | 1,128 | 1,093 | 1,120 | +6 | +0.5 | 94,800 |
| 8/13 | 1,115 | 1,140 | 1,112 | 1,114 | +5 | +0.5 | 48,800 |
▶︎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