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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 2,269 | 2,274 | 2,223 | 2,228 | -13 | -0.6 | 56,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 1,298 | 1,303 | 1,250 | 1,250 | -50 | -3.9 | 41,700 |
| 1/8 | 1,275 | 1,305 | 1,231 | 1,300 | +25 | +2.0 | 84,600 |
| 12/30 | 1,300 | 1,300 | 1,270 | 1,275 | -13 | -1.0 | 45,300 |
| 12/25 | 1,299 | 1,304 | 1,256 | 1,288 | -2 | -0.2 | 77,800 |
| 12/18 | 1,295 | 1,312 | 1,273 | 1,290 | +17 | +1.3 | 131,800 |
| 12/11 | 1,297 | 1,307 | 1,265 | 1,273 | -24 | -1.9 | 79,200 |
| 12/4 | 1,285 | 1,298 | 1,246 | 1,297 | -3 | -0.2 | 70,900 |
| 11/27 | 1,325 | 1,325 | 1,246 | 1,300 | +2 | +0.2 | 85,200 |
| 11/20 | 1,222 | 1,305 | 1,210 | 1,298 | +77 | +6.3 | 107,600 |
| 11/13 | 1,305 | 1,310 | 1,221 | 1,221 | -84 | -6.4 | 125,100 |
| 11/6 | 1,213 | 1,305 | 1,181 | 1,305 | +92 | +7.6 | 212,100 |
| 10/30 | 1,210 | 1,250 | 1,192 | 1,213 | -2 | -0.2 | 93,900 |
| 10/23 | 1,222 | 1,256 | 1,208 | 1,215 | -3 | -0.3 | 66,300 |
| 10/16 | 1,268 | 1,268 | 1,217 | 1,218 | -39 | -3.1 | 69,100 |
| 10/9 | 1,234 | 1,296 | 1,234 | 1,257 | +23 | +1.9 | 63,800 |
| 10/2 | 1,328 | 1,334 | 1,234 | 1,234 | -79 | -6.0 | 157,600 |
| 9/25 | 1,295 | 1,322 | 1,281 | 1,313 | +12 | +0.9 | 100,900 |
| 9/18 | 1,224 | 1,325 | 1,214 | 1,301 | +84 | +6.9 | 135,700 |
| 9/11 | 1,177 | 1,232 | 1,173 | 1,217 | +40 | +3.4 | 82,700 |
| 9/4 | 1,180 | 1,218 | 1,167 | 1,177 | 0 | 0.0 | 100,300 |
| 8/28 | 1,192 | 1,222 | 1,174 | 1,177 | +7 | +0.6 | 84,700 |
| 8/21 | 1,221 | 1,221 | 1,151 | 1,170 | -38 | -3.2 | 111,300 |
| 8/14 | 1,118 | 1,228 | 1,118 | 1,208 | +96 | +8.6 | 130,100 |
| 8/7 | 1,080 | 1,155 | 1,073 | 1,112 | +36 | +3.4 | 148,900 |
| 7/31 | 1,216 | 1,216 | 1,075 | 1,076 | -148 | -12.1 | 265,700 |
| 7/22 | 1,238 | 1,252 | 1,208 | 1,224 | -9 | -0.7 | 81,600 |
| 7/17 | 1,205 | 1,271 | 1,205 | 1,233 | +43 | +3.6 | 80,900 |
| 7/10 | 1,235 | 1,258 | 1,190 | 1,190 | -43 | -3.5 | 95,300 |
| 7/3 | 1,273 | 1,290 | 1,212 | 1,233 | -34 | -2.7 | 157,400 |
| 6/26 | 1,311 | 1,318 | 1,236 | 1,267 | -48 | -3.7 | 173,300 |
▶︎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