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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/30 | 1,754 | 1,810 | 1,754 | 1,808 | +53 | +3.0 | 179,900 |
| 11/29 | 1,738 | 1,769 | 1,738 | 1,755 | +17 | +1.0 | 90,600 |
| 11/28 | 1,735 | 1,742 | 1,729 | 1,738 | 0 | 0.0 | 107,100 |
| 11/27 | 1,756 | 1,759 | 1,737 | 1,738 | -12 | -0.7 | 74,700 |
| 11/24 | 1,746 | 1,765 | 1,741 | 1,750 | +19 | +1.1 | 82,300 |
| 11/22 | 1,731 | 1,746 | 1,723 | 1,731 | -9 | -0.5 | 94,800 |
| 11/21 | 1,716 | 1,748 | 1,714 | 1,740 | +18 | +1.1 | 110,400 |
| 11/20 | 1,762 | 1,762 | 1,722 | 1,722 | -29 | -1.7 | 176,100 |
| 11/17 | 1,737 | 1,767 | 1,727 | 1,751 | +16 | +0.9 | 184,600 |
| 11/16 | 1,733 | 1,747 | 1,718 | 1,735 | -21 | -1.2 | 202,200 |
| 11/15 | 1,750 | 1,777 | 1,737 | 1,756 | +26 | +1.5 | 168,500 |
| 11/14 | 1,720 | 1,732 | 1,705 | 1,730 | +18 | +1.1 | 151,500 |
| 11/13 | 1,767 | 1,795 | 1,688 | 1,712 | -59 | -3.3 | 404,400 |
| 11/10 | 1,738 | 1,772 | 1,730 | 1,771 | +33 | +1.9 | 160,100 |
| 11/9 | 1,742 | 1,754 | 1,731 | 1,738 | +1 | +0.1 | 124,700 |
| 11/8 | 1,785 | 1,799 | 1,721 | 1,737 | -42 | -2.4 | 213,000 |
| 11/7 | 1,805 | 1,809 | 1,775 | 1,779 | -39 | -2.2 | 167,700 |
| 11/6 | 1,819 | 1,843 | 1,807 | 1,818 | +21 | +1.2 | 148,700 |
| 11/2 | 1,810 | 1,825 | 1,787 | 1,797 | +12 | +0.7 | 147,000 |
| 11/1 | 1,792 | 1,809 | 1,779 | 1,785 | +24 | +1.4 | 195,400 |
| 10/31 | 1,749 | 1,761 | 1,720 | 1,761 | +17 | +1.0 | 151,400 |
| 10/30 | 1,775 | 1,796 | 1,740 | 1,744 | -51 | -2.8 | 175,400 |
| 10/27 | 1,761 | 1,802 | 1,755 | 1,795 | +46 | +2.6 | 146,600 |
| 10/26 | 1,763 | 1,778 | 1,733 | 1,749 | -25 | -1.4 | 106,500 |
| 10/25 | 1,771 | 1,798 | 1,761 | 1,774 | +11 | +0.6 | 166,800 |
| 10/24 | 1,757 | 1,767 | 1,712 | 1,763 | +15 | +0.9 | 138,800 |
| 10/23 | 1,750 | 1,766 | 1,739 | 1,748 | -2 | -0.1 | 104,100 |
| 10/20 | 1,737 | 1,753 | 1,733 | 1,750 | +5 | +0.3 | 120,800 |
| 10/19 | 1,750 | 1,761 | 1,732 | 1,745 | -33 | -1.9 | 115,000 |
| 10/18 | 1,775 | 1,787 | 1,763 | 1,778 | +9 | +0.5 | 81,500 |
▶︎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
