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
2,215
円
(21:54)
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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 1,780 | 1,807 | 1,780 | 1,802 | +33 | +1.9 | 143,400 |
| 1/26 | 1,766 | 1,783 | 1,744 | 1,769 | -4 | -0.2 | 172,000 |
| 1/25 | 1,755 | 1,783 | 1,745 | 1,773 | +16 | +0.9 | 113,000 |
| 1/24 | 1,765 | 1,765 | 1,741 | 1,757 | -15 | -0.9 | 106,300 |
| 1/23 | 1,810 | 1,813 | 1,770 | 1,772 | -34 | -1.9 | 135,200 |
| 1/22 | 1,807 | 1,816 | 1,799 | 1,806 | +15 | +0.8 | 65,500 |
| 1/19 | 1,815 | 1,815 | 1,786 | 1,791 | -11 | -0.6 | 155,100 |
| 1/18 | 1,810 | 1,817 | 1,796 | 1,802 | -15 | -0.8 | 104,100 |
▶︎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
