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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 2,254 | 2,380 | 2,212 | 2,241 | +20 | +0.9 | 243,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,126 | 1,163 | 1,101 | 1,109 | -17 | -1.5 | 63,000 |
| 7/30 | 1,139 | 1,174 | 1,120 | 1,126 | 0 | 0.0 | 69,200 |
| 7/21 | 1,145 | 1,148 | 1,126 | 1,126 | -25 | -2.2 | 57,800 |
| 7/16 | 1,153 | 1,193 | 1,146 | 1,151 | +14 | +1.2 | 56,800 |
| 7/9 | 1,167 | 1,167 | 1,125 | 1,137 | -23 | -2.0 | 98,900 |
| 7/2 | 1,193 | 1,207 | 1,151 | 1,160 | -39 | -3.3 | 108,900 |
| 6/25 | 1,170 | 1,206 | 1,146 | 1,199 | +24 | +2.0 | 123,300 |
| 6/18 | 1,200 | 1,204 | 1,172 | 1,175 | -24 | -2.0 | 92,900 |
| 6/11 | 1,195 | 1,231 | 1,184 | 1,199 | +17 | +1.4 | 142,700 |
| 6/4 | 1,207 | 1,270 | 1,182 | 1,182 | -26 | -2.2 | 193,600 |
| 5/28 | 1,200 | 1,208 | 1,153 | 1,208 | +6 | +0.5 | 508,900 |
| 5/21 | 1,251 | 1,258 | 1,195 | 1,202 | -32 | -2.6 | 196,100 |
| 5/14 | 1,315 | 1,338 | 1,206 | 1,234 | -66 | -5.1 | 172,700 |
| 5/7 | 1,276 | 1,324 | 1,276 | 1,300 | +32 | +2.5 | 42,600 |
| 4/30 | 1,331 | 1,352 | 1,260 | 1,268 | -60 | -4.5 | 131,500 |
| 4/23 | 1,359 | 1,373 | 1,320 | 1,328 | -29 | -2.1 | 60,400 |
| 4/16 | 1,357 | 1,396 | 1,347 | 1,357 | 0 | 0.0 | 47,500 |
| 4/9 | 1,425 | 1,425 | 1,345 | 1,357 | -44 | -3.1 | 77,900 |
| 4/2 | 1,496 | 1,496 | 1,369 | 1,401 | -68 | -4.6 | 113,900 |
| 3/26 | 1,528 | 1,529 | 1,413 | 1,469 | -53 | -3.5 | 159,600 |
| 3/19 | 1,396 | 1,566 | 1,387 | 1,522 | +126 | +9.0 | 193,600 |
| 3/12 | 1,350 | 1,410 | 1,310 | 1,396 | +48 | +3.6 | 119,500 |
| 3/5 | 1,285 | 1,349 | 1,279 | 1,348 | +72 | +5.6 | 119,700 |
| 2/26 | 1,295 | 1,303 | 1,239 | 1,276 | -1 | -0.1 | 95,800 |
| 2/19 | 1,310 | 1,322 | 1,275 | 1,277 | -19 | -1.5 | 107,200 |
| 2/12 | 1,308 | 1,335 | 1,292 | 1,296 | -8 | -0.6 | 81,500 |
| 2/5 | 1,250 | 1,313 | 1,250 | 1,304 | +43 | +3.4 | 87,700 |
| 1/29 | 1,224 | 1,295 | 1,223 | 1,261 | +32 | +2.6 | 69,900 |
| 1/22 | 1,241 | 1,255 | 1,223 | 1,229 | -21 | -1.7 | 60,100 |
| 1/15 | 1,298 | 1,303 | 1,250 | 1,250 | -50 | -3.9 | 41,700 |
▶︎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