!決算発表予定日 2024/05/10
6804東証P貸借
業種 電気機器
ホシデン 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 |
---|---|
2,066 (24/02/13) | 1,613 (23/12/18) |
年初来高値 | 年初来安値 |
---|---|
2,066 (24/02/13) | 1,696 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 1,932 | 1,969 | 1,921 | 1,963 | +40 | +2.1 | 132,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/13 | 1,937 | 1,937 | 1,892 | 1,906 | -13 | -0.7 | 137,200 |
3/12 | 1,894 | 1,920 | 1,882 | 1,919 | +24 | +1.3 | 115,200 |
3/11 | 1,931 | 1,938 | 1,864 | 1,895 | -67 | -3.4 | 254,300 |
3/8 | 1,936 | 1,995 | 1,935 | 1,962 | +4 | +0.2 | 192,700 |
3/7 | 2,010 | 2,012 | 1,947 | 1,958 | -36 | -1.8 | 156,600 |
3/6 | 1,972 | 2,009 | 1,962 | 1,994 | +29 | +1.5 | 262,800 |
3/5 | 1,950 | 1,978 | 1,941 | 1,965 | +26 | +1.3 | 180,700 |
3/4 | 1,960 | 1,960 | 1,930 | 1,939 | -4 | -0.2 | 156,500 |
3/1 | 1,940 | 1,953 | 1,935 | 1,943 | 0 | 0.0 | 139,000 |
2/29 | 1,959 | 1,963 | 1,933 | 1,943 | -21 | -1.1 | 157,600 |
2/28 | 1,998 | 2,001 | 1,962 | 1,964 | -31 | -1.6 | 140,800 |
2/27 | 2,015 | 2,036 | 1,991 | 1,995 | +14 | +0.7 | 298,400 |
2/26 | 2,049 | 2,049 | 1,978 | 1,981 | -67 | -3.3 | 262,600 |
2/22 | 2,028 | 2,049 | 2,011 | 2,048 | +39 | +1.9 | 248,200 |
2/21 | 1,975 | 2,013 | 1,973 | 2,009 | +23 | +1.2 | 159,100 |
2/20 | 1,979 | 1,993 | 1,968 | 1,986 | -2 | -0.1 | 159,200 |
2/19 | 2,014 | 2,044 | 1,976 | 1,988 | -30 | -1.5 | 258,400 |
2/16 | 1,982 | 2,061 | 1,982 | 2,018 | +40 | +2.0 | 393,300 |
2/15 | 1,993 | 2,018 | 1,958 | 1,978 | -4 | -0.2 | 208,400 |
2/14 | 2,030 | 2,041 | 1,982 | 1,982 | -50 | -2.5 | 331,500 |
2/13 | 1,900 | 2,066 | 1,900 | 2,032 | +224 | +12.4 | 1,278,700 |
2/9 | 1,802 | 1,822 | 1,799 | 1,808 | -4 | -0.2 | 211,100 |
2/8 | 1,795 | 1,822 | 1,759 | 1,812 | +17 | +1.0 | 210,000 |
2/7 | 1,790 | 1,806 | 1,788 | 1,795 | 0 | 0.0 | 75,200 |
2/6 | 1,814 | 1,815 | 1,791 | 1,795 | -18 | -1.0 | 95,700 |
2/5 | 1,825 | 1,826 | 1,808 | 1,813 | +5 | +0.3 | 131,500 |
2/2 | 1,799 | 1,821 | 1,776 | 1,808 | -3 | -0.2 | 115,400 |
2/1 | 1,815 | 1,831 | 1,806 | 1,811 | -11 | -0.6 | 147,000 |
1/31 | 1,813 | 1,826 | 1,795 | 1,822 | -8 | -0.4 | 196,800 |
1/30 | 1,822 | 1,838 | 1,802 | 1,830 | +28 | +1.6 | 158,500 |
▶︎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