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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,549 (24/12/11) | 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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,787 | 2,549 | 1,765 | 2,541 | +794 | +45.5 | 18,952,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,413 | 1,836 | 1,360 | 1,747 | +346 | +24.7 | 6,417,000 |
| 2022 | 1,307 | 1,474 | 1,125 | 1,401 | +99 | +7.6 | 5,251,500 |
| 2021 | 1,275 | 1,566 | 1,093 | 1,302 | +27 | +2.1 | 5,329,300 |
| 2020 | 1,721 | 1,738 | 987 | 1,275 | -486 | -27.6 | 7,220,300 |
| 2019 | 1,125 | 1,846 | 1,036 | 1,761 | +608 | +52.7 | 8,779,500 |
| 2018 | 2,427 | 2,615 | 1,036 | 1,153 | -1,273 | -52.5 | 9,952,600 |
| 2017 | 1,431 | 2,839 | 1,289 | 2,426 | +1,000 | +70.1 | 11,213,500 |
| 2016 | 1,083 | 1,438 | 881 | 1,426 | +321 | +29.1 | 7,057,000 |
| 2015 | 944 | 1,270 | 810 | 1,105 | +161 | +17.1 | 19,459,400 |
| 2014 | 576 | 1,006 | 525 | 944 | +373 | +65.3 | 27,853,000 |
| 2013 | 462 | 620 | 417 | 571 | +133 | +30.4 | 5,114,000 |
| 2012 | 402 | 460 | 358 | 438 | +44 | +11.2 | 1,924,000 |
| 2011 | 427 | 441 | 316 | 394 | -33 | -7.7 | 2,685,000 |
| 2010 | 523 | 534 | 352 | 427 | -92 | -17.7 | 4,031,000 |
| 2009 | 739 | 740 | 448 | 519 | -219 | -29.7 | 8,790,000 |
| 2008 | 676 | 864 | 465 | 738 | +60 | +8.9 | 13,415,000 |
| 2007 | 618 | 717 | 553 | 678 | +64 | +10.4 | 7,273,000 |
| 2006 | 638 | 710 | 556 | 614 | -10 | -1.6 | 11,687,000 |
| 2005 | 435 | 719 | 430 | 624 | +189 | +43.5 | 24,780,000 |
| 2004 | 447 | 595 | 402 | 435 | -7 | -1.6 | 12,720,000 |
| 2003 | 322 | 501 | 281 | 442 | +123 | +38.6 | 12,976,000 |
| 2002 | 388 | 388 | 290 | 319 | -71 | -18.2 | 3,096,000 |
| 2001 | 294 | 405 | 274 | 390 | +104 | +36.4 | 3,740,000 |
| 2000 | 309 | 362 | 250 | 286 | -24 | -7.7 | 3,244,000 |
| 1999 | 394 | 475 | 290 | 310 | -85 | -21.5 | 3,726,000 |
| 1998 | 389 | 480 | 340 | 395 | +20 | +5.3 | 2,933,000 |
| 1997 | 635 | 688 | 350 | 375 | -240 | -39.0 | 4,654,000 |
| 1996 | 746 | 990 | 600 | 615 | -120 | -16.3 | 4,246,000 |
| 1995 | 1,050 | 1,100 | 535 | 735 | -315 | -30.0 | 3,734,000 |
| 1994 | 1,430 | 1,690 | 990 | 1,050 | -330 | -23.9 | 8,403,000 |
▶︎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
