！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,955 | 1,982 | 1,857 | 1,963 | +24 | +1.2 | 3,142,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 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 |
| 22/04 | 1,150 | 1,256 | 1,120 | 1,246 | +89 | +7.7 | 3,607,700 |
| 22/03 | 1,181 | 1,234 | 1,073 | 1,157 | -23 | -2.0 | 5,971,500 |
| 22/02 | 1,156 | 1,245 | 1,142 | 1,180 | +40 | +3.5 | 7,919,600 |
| 22/01 | 1,158 | 1,179 | 1,074 | 1,140 | -13 | -1.1 | 5,321,700 |
| 21/12 | 1,180 | 1,248 | 1,136 | 1,153 | -21 | -1.8 | 6,489,900 |
| 21/11 | 1,191 | 1,382 | 1,170 | 1,174 | -23 | -1.9 | 14,284,600 |
| 21/10 | 961 | 1,227 | 901 | 1,197 | +232 | +24.0 | 12,124,100 |
▶︎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