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) |
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 | 2,187 | 2,211 | -88 | -3.8 | 2,126,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 2,165 | 2,265 | 1,849 | 1,849 | -316 | -14.6 | 7,275,000 |
| 02/03 | 1,710 | 2,415 | 1,708 | 2,165 | +487 | +29.0 | 11,160,000 |
| 02/02 | 1,795 | 1,829 | 1,527 | 1,678 | -132 | -7.3 | 5,700,000 |
| 02/01 | 2,340 | 2,490 | 1,770 | 1,810 | -515 | -22.2 | 3,212,000 |
| 01/12 | 2,285 | 2,750 | 2,190 | 2,325 | +55 | +2.4 | 3,642,000 |
| 01/11 | 2,050 | 2,460 | 2,030 | 2,270 | +270 | +13.5 | 4,336,000 |
| 01/10 | 1,680 | 2,500 | 1,428 | 2,000 | +257 | +14.7 | 7,303,000 |
| 01/09 | 2,075 | 2,220 | 1,703 | 1,743 | -327 | -15.8 | 2,727,000 |
| 01/08 | 2,210 | 2,600 | 1,849 | 2,070 | -100 | -4.6 | 4,004,000 |
| 01/07 | 2,295 | 2,435 | 1,955 | 2,170 | -130 | -5.7 | 4,170,000 |
| 01/06 | 2,765 | 2,900 | 2,125 | 2,300 | -400 | -14.8 | 5,429,000 |
| 01/05 | 3,180 | 3,620 | 2,700 | 2,700 | -480 | -15.1 | 4,610,000 |
| 01/04 | 3,300 | 3,300 | 2,770 | 3,180 | +30 | +1.0 | 5,064,000 |
| 01/03 | 2,875 | 3,620 | 2,670 | 3,150 | +320 | +11.3 | 4,852,000 |
| 01/02 | 4,010 | 4,080 | 2,830 | 2,830 | -1,180 | -29.4 | 2,948,000 |
| 01/01 | 4,340 | 4,430 | 3,680 | 4,010 | -290 | -6.7 | 2,336,000 |
| 00/12 | 3,760 | 4,570 | 3,730 | 4,300 | +460 | +12.0 | 5,271,000 |
| 00/11 | 3,630 | 4,250 | 3,350 | 3,840 | +360 | +10.3 | 4,519,000 |
| 00/10 | 3,760 | 3,920 | 2,960 | 3,480 | -270 | -7.2 | 2,786,000 |
| 00/09 | 3,810 | 4,050 | 3,450 | 3,750 | +20 | +0.5 | 6,122,000 |
| 00/08 | 3,720 | 3,790 | 3,150 | 3,730 | -50 | -1.3 | 5,315,000 |
| 00/07 | 4,510 | 4,610 | 3,500 | 3,780 | -720 | -16.0 | 3,891,000 |
| 00/06 | 4,740 | 4,990 | 4,000 | 4,500 | -250 | -5.3 | 3,844,000 |
| 00/05 | 5,050 | 5,250 | 3,950 | 4,750 | -290 | -5.8 | 3,465,000 |
| 00/04 | 5,220 | 5,340 | 3,880 | 5,040 | -80 | -1.6 | 4,129,000 |
| 00/03 | 5,900 | 5,900 | 4,600 | 5,120 | -710 | -12.2 | 4,031,000 |
| 00/02 | 5,390 | 5,870 | 4,610 | 5,830 | +430 | +8.0 | 3,215,000 |
| 00/01 | 6,560 | 6,700 | 4,400 | 5,400 | -1,160 | -17.7 | 3,993,000 |
| 99/12 | 4,100 | 6,750 | 3,850 | 6,560 | ー | ー | 5,147,000 |
▶︎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
