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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 2,269 | 2,274 | 2,206 | 2,238 | -3 | -0.1 | 94,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 1,291 | 1,324 | 1,263 | 1,315 | +34 | +2.7 | 173,400 |
| 6/12 | 1,404 | 1,441 | 1,254 | 1,281 | -98 | -7.1 | 211,500 |
| 6/5 | 1,357 | 1,420 | 1,332 | 1,379 | +13 | +1.0 | 118,900 |
| 5/29 | 1,321 | 1,397 | 1,295 | 1,366 | +65 | +5.0 | 155,800 |
| 5/22 | 1,287 | 1,348 | 1,247 | 1,301 | +9 | +0.7 | 115,600 |
| 5/15 | 1,340 | 1,373 | 1,244 | 1,292 | -25 | -1.9 | 113,200 |
| 5/8 | 1,386 | 1,426 | 1,264 | 1,317 | -64 | -4.6 | 99,700 |
| 5/1 | 1,343 | 1,441 | 1,259 | 1,381 | +64 | +4.9 | 173,200 |
| 4/24 | 1,302 | 1,333 | 1,228 | 1,317 | -3 | -0.2 | 105,700 |
| 4/17 | 1,360 | 1,380 | 1,229 | 1,320 | -40 | -2.9 | 111,000 |
| 4/10 | 1,165 | 1,360 | 1,146 | 1,360 | +177 | +15.0 | 123,400 |
| 4/3 | 1,373 | 1,438 | 1,171 | 1,183 | -187 | -13.7 | 185,400 |
| 3/27 | 1,275 | 1,370 | 1,142 | 1,370 | +95 | +7.5 | 285,100 |
| 3/19 | 1,093 | 1,275 | 1,008 | 1,275 | +206 | +19.3 | 238,600 |
| 3/13 | 1,149 | 1,170 | 987 | 1,069 | -103 | -8.8 | 315,100 |
| 3/6 | 1,229 | 1,295 | 1,165 | 1,172 | -27 | -2.3 | 187,900 |
| 2/28 | 1,294 | 1,327 | 1,190 | 1,199 | -178 | -12.9 | 224,500 |
| 2/21 | 1,435 | 1,435 | 1,366 | 1,377 | -58 | -4.0 | 124,800 |
| 2/14 | 1,460 | 1,481 | 1,416 | 1,435 | -46 | -3.1 | 89,100 |
| 2/7 | 1,452 | 1,562 | 1,452 | 1,481 | -56 | -3.6 | 138,500 |
| 1/31 | 1,601 | 1,601 | 1,505 | 1,537 | -114 | -6.9 | 174,200 |
| 1/24 | 1,646 | 1,703 | 1,646 | 1,651 | +2 | +0.1 | 305,600 |
| 1/17 | 1,675 | 1,675 | 1,645 | 1,649 | -37 | -2.2 | 168,300 |
| 1/10 | 1,721 | 1,738 | 1,652 | 1,686 | -75 | -4.3 | 147,300 |
| 12/30 | 1,781 | 1,781 | 1,743 | 1,761 | -24 | -1.3 | 22,900 |
| 12/27 | 1,791 | 1,803 | 1,701 | 1,785 | -21 | -1.2 | 162,700 |
| 12/20 | 1,810 | 1,824 | 1,767 | 1,806 | +1 | +0.1 | 170,300 |
| 12/13 | 1,730 | 1,846 | 1,728 | 1,805 | +76 | +4.4 | 214,600 |
| 12/6 | 1,640 | 1,779 | 1,620 | 1,729 | +98 | +6.0 | 327,300 |
| 11/29 | 1,615 | 1,647 | 1,568 | 1,631 | +40 | +2.5 | 193,000 |
▶︎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