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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 2,269 | 2,274 | 2,169 | 2,180 | -61 | -2.7 | 157,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,571 | 1,612 | 1,521 | 1,591 | +30 | +1.9 | 163,900 |
| 11/15 | 1,508 | 1,566 | 1,491 | 1,561 | +61 | +4.1 | 167,700 |
| 11/8 | 1,599 | 1,621 | 1,462 | 1,500 | -38 | -2.5 | 354,300 |
| 11/1 | 1,480 | 1,557 | 1,434 | 1,538 | +70 | +4.8 | 386,800 |
| 10/25 | 1,460 | 1,493 | 1,437 | 1,468 | +9 | +0.6 | 105,900 |
| 10/18 | 1,446 | 1,495 | 1,444 | 1,459 | +22 | +1.5 | 105,200 |
| 10/11 | 1,423 | 1,464 | 1,367 | 1,437 | +14 | +1.0 | 180,600 |
| 10/4 | 1,474 | 1,537 | 1,414 | 1,423 | -74 | -4.9 | 133,500 |
| 9/27 | 1,583 | 1,609 | 1,492 | 1,497 | -97 | -6.1 | 129,000 |
| 9/20 | 1,450 | 1,597 | 1,430 | 1,594 | +144 | +9.9 | 175,300 |
| 9/13 | 1,380 | 1,469 | 1,379 | 1,450 | +69 | +5.0 | 219,500 |
| 9/6 | 1,339 | 1,420 | 1,289 | 1,381 | +37 | +2.8 | 206,400 |
| 8/30 | 1,296 | 1,349 | 1,296 | 1,344 | +18 | +1.4 | 170,300 |
| 8/23 | 1,346 | 1,350 | 1,308 | 1,326 | -3 | -0.2 | 95,400 |
| 8/16 | 1,265 | 1,332 | 1,244 | 1,329 | +46 | +3.6 | 113,700 |
| 8/9 | 1,270 | 1,284 | 1,204 | 1,283 | +7 | +0.6 | 134,900 |
| 8/2 | 1,316 | 1,375 | 1,272 | 1,276 | -38 | -2.9 | 135,500 |
| 7/26 | 1,320 | 1,321 | 1,291 | 1,314 | -9 | -0.7 | 71,400 |
| 7/19 | 1,351 | 1,361 | 1,297 | 1,323 | -37 | -2.7 | 98,500 |
| 7/12 | 1,405 | 1,408 | 1,312 | 1,360 | -45 | -3.2 | 132,900 |
| 7/5 | 1,393 | 1,427 | 1,351 | 1,405 | +72 | +5.4 | 195,700 |
| 6/28 | 1,299 | 1,408 | 1,293 | 1,333 | +28 | +2.2 | 287,200 |
| 6/21 | 1,229 | 1,309 | 1,196 | 1,305 | +69 | +5.6 | 217,300 |
| 6/14 | 1,135 | 1,271 | 1,131 | 1,236 | +108 | +9.6 | 172,900 |
| 6/7 | 1,116 | 1,144 | 1,079 | 1,128 | -10 | -0.9 | 175,900 |
| 5/31 | 1,211 | 1,211 | 1,138 | 1,138 | -64 | -5.3 | 106,300 |
| 5/24 | 1,177 | 1,246 | 1,168 | 1,202 | +24 | +2.0 | 94,500 |
| 5/17 | 1,300 | 1,311 | 1,144 | 1,178 | -120 | -9.2 | 196,800 |
| 5/10 | 1,279 | 1,330 | 1,279 | 1,298 | +33 | +2.6 | 233,800 |
| 4/26 | 1,238 | 1,280 | 1,210 | 1,265 | +31 | +2.5 | 104,400 |
▶︎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