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
2,220.1
円
(14:00)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,271 | 2,429 | 2,182 | 2,218 | -81 | -3.5 | 2,648,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,095 | 2,327 | 2,069 | 2,299 | +209 | +10.0 | 3,121,800 |
| 24/09 | 2,110 | 2,190 | 2,003 | 2,090 | -8 | -0.4 | 2,714,000 |
| 24/08 | 2,051 | 2,126 | 1,718 | 2,098 | +29 | +1.4 | 4,755,900 |
| 24/07 | 2,165 | 2,193 | 2,020 | 2,069 | -83 | -3.9 | 2,692,100 |
| 24/06 | 2,007 | 2,187 | 1,963 | 2,152 | +150 | +7.5 | 3,164,900 |
| 24/05 | 1,987 | 2,072 | 1,862 | 2,002 | +28 | +1.4 | 4,915,400 |
| 24/04 | 1,955 | 1,983 | 1,857 | 1,974 | +35 | +1.8 | 3,130,500 |
| 24/03 | 1,940 | 2,012 | 1,864 | 1,939 | -4 | -0.2 | 3,192,600 |
| 24/02 | 1,815 | 2,066 | 1,759 | 1,943 | +121 | +6.6 | 4,882,100 |
| 24/01 | 1,715 | 1,880 | 1,696 | 1,822 | +102 | +5.9 | 2,786,000 |
| 23/12 | 1,815 | 1,816 | 1,613 | 1,720 | -88 | -4.9 | 4,036,500 |
| 23/11 | 1,792 | 1,843 | 1,688 | 1,808 | +47 | +2.7 | 3,183,700 |
| 23/10 | 1,955 | 2,022 | 1,712 | 1,761 | -158 | -8.2 | 3,628,200 |
| 23/09 | 1,818 | 1,968 | 1,818 | 1,919 | +106 | +5.9 | 4,075,700 |
| 23/08 | 1,837 | 1,865 | 1,635 | 1,813 | -24 | -1.3 | 3,979,400 |
| 23/07 | 1,821 | 1,851 | 1,692 | 1,837 | +38 | +2.1 | 3,150,600 |
| 23/06 | 1,708 | 1,850 | 1,677 | 1,799 | +89 | +5.2 | 7,057,000 |
| 23/05 | 1,748 | 1,920 | 1,674 | 1,710 | -26 | -1.5 | 10,188,800 |
| 23/04 | 1,647 | 1,777 | 1,571 | 1,736 | +126 | +7.8 | 4,768,300 |
| 23/03 | 1,674 | 1,715 | 1,561 | 1,610 | -56 | -3.4 | 4,992,000 |
| 23/02 | 1,578 | 1,753 | 1,476 | 1,666 | +95 | +6.1 | 9,549,800 |
| 23/01 | 1,559 | 1,578 | 1,513 | 1,571 | -3 | -0.2 | 3,864,000 |
| 22/12 | 1,650 | 1,650 | 1,536 | 1,574 | -52 | -3.2 | 6,245,000 |
| 22/11 | 1,566 | 1,814 | 1,514 | 1,626 | +56 | +3.6 | 13,118,500 |
| 22/10 | 1,460 | 1,570 | 1,444 | 1,570 | +91 | +6.2 | 3,966,000 |
| 22/09 | 1,566 | 1,647 | 1,462 | 1,479 | -107 | -6.8 | 4,539,300 |
| 22/08 | 1,475 | 1,613 | 1,443 | 1,586 | +107 | +7.2 | 7,647,700 |
| 22/07 | 1,240 | 1,527 | 1,225 | 1,479 | +244 | +19.8 | 5,985,900 |
| 22/06 | 1,219 | 1,273 | 1,187 | 1,235 | +12 | +1.0 | 4,472,100 |
| 22/05 | 1,300 | 1,305 | 1,147 | 1,223 | -23 | -1.9 | 5,543,300 |
▶︎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
