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 |
|---|---|
| 2,429 (24/11/07) | 1,613 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,429 (24/11/07) | 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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,239 | 2,239 | 2,203 | 2,205 | -14 | -0.6 | 97,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,950 | 1,985 | 1,930 | 1,980 | +30 | +1.5 | 142,500 |
| 5/29 | 1,963 | 1,978 | 1,940 | 1,950 | -28 | -1.4 | 163,400 |
| 5/28 | 1,995 | 2,031 | 1,978 | 1,978 | -1 | -0.1 | 208,900 |
| 5/27 | 1,959 | 1,983 | 1,932 | 1,979 | +37 | +1.9 | 95,100 |
| 5/24 | 1,892 | 1,958 | 1,880 | 1,942 | +25 | +1.3 | 279,000 |
| 5/23 | 1,963 | 1,963 | 1,914 | 1,917 | -34 | -1.7 | 152,500 |
| 5/22 | 1,943 | 1,957 | 1,909 | 1,951 | +5 | +0.3 | 157,000 |
| 5/21 | 1,911 | 1,959 | 1,889 | 1,946 | +37 | +1.9 | 198,200 |
| 5/20 | 1,907 | 1,938 | 1,897 | 1,909 | +3 | +0.2 | 157,200 |
| 5/17 | 1,899 | 1,917 | 1,887 | 1,906 | +7 | +0.4 | 172,000 |
| 5/16 | 1,909 | 1,928 | 1,893 | 1,899 | -31 | -1.6 | 193,400 |
| 5/15 | 1,890 | 1,930 | 1,888 | 1,930 | +45 | +2.4 | 322,500 |
| 5/14 | 1,902 | 1,925 | 1,862 | 1,885 | -41 | -2.1 | 604,600 |
| 5/13 | 1,949 | 2,072 | 1,901 | 1,926 | -113 | -5.5 | 917,200 |
| 5/10 | 1,991 | 2,055 | 1,985 | 2,039 | +46 | +2.3 | 346,600 |
| 5/9 | 1,952 | 2,007 | 1,951 | 1,993 | +48 | +2.5 | 230,300 |
| 5/8 | 1,950 | 1,959 | 1,935 | 1,945 | -7 | -0.4 | 137,400 |
| 5/7 | 1,965 | 1,965 | 1,942 | 1,952 | -13 | -0.7 | 98,700 |
| 5/2 | 1,971 | 1,976 | 1,947 | 1,965 | -19 | -1.0 | 80,500 |
| 5/1 | 1,987 | 2,002 | 1,975 | 1,984 | +10 | +0.5 | 111,700 |
| 4/30 | 1,980 | 1,983 | 1,960 | 1,974 | +11 | +0.6 | 120,800 |
| 4/26 | 1,932 | 1,969 | 1,921 | 1,963 | +40 | +2.1 | 132,900 |
| 4/25 | 1,942 | 1,956 | 1,919 | 1,923 | -29 | -1.5 | 88,200 |
| 4/24 | 1,931 | 1,960 | 1,926 | 1,952 | +31 | +1.6 | 148,600 |
| 4/23 | 1,940 | 1,940 | 1,905 | 1,921 | +1 | +0.1 | 84,000 |
| 4/22 | 1,922 | 1,938 | 1,910 | 1,920 | +26 | +1.4 | 111,400 |
| 4/19 | 1,905 | 1,905 | 1,857 | 1,894 | -28 | -1.5 | 211,600 |
| 4/18 | 1,881 | 1,946 | 1,881 | 1,922 | +36 | +1.9 | 102,900 |
| 4/17 | 1,910 | 1,910 | 1,864 | 1,886 | -16 | -0.8 | 164,700 |
| 4/16 | 1,921 | 1,925 | 1,883 | 1,902 | -36 | -1.9 | 140,800 |
▶︎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
