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
2,203.3
円
(15:24)
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 | 2,205 | -94 | -4.1 | 2,700,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/09 | 907 | 985 | 907 | 965 | +59 | +6.5 | 5,674,800 |
| 21/08 | 1,011 | 1,053 | 879 | 906 | -95 | -9.5 | 6,729,100 |
| 21/07 | 996 | 1,040 | 983 | 1,001 | +6 | +0.6 | 2,668,100 |
| 21/06 | 1,019 | 1,029 | 963 | 995 | -16 | -1.6 | 4,398,900 |
| 21/05 | 1,060 | 1,101 | 988 | 1,011 | -26 | -2.5 | 5,532,100 |
| 21/04 | 1,157 | 1,167 | 1,036 | 1,037 | -119 | -10.3 | 4,584,400 |
| 21/03 | 1,044 | 1,207 | 1,036 | 1,156 | +133 | +13.0 | 8,301,400 |
| 21/02 | 950 | 1,128 | 949 | 1,023 | +70 | +7.4 | 6,704,100 |
| 21/01 | 993 | 1,022 | 942 | 953 | -40 | -4.0 | 7,086,000 |
| 20/12 | 875 | 1,029 | 872 | 993 | +117 | +13.4 | 10,583,900 |
| 20/11 | 924 | 978 | 821 | 876 | -46 | -5.0 | 9,589,600 |
| 20/10 | 945 | 963 | 915 | 922 | -24 | -2.5 | 4,242,700 |
| 20/09 | 931 | 1,023 | 903 | 946 | +16 | +1.7 | 6,205,700 |
| 20/08 | 913 | 1,054 | 887 | 930 | +29 | +3.2 | 8,236,800 |
| 20/07 | 941 | 968 | 898 | 901 | -43 | -4.6 | 5,167,400 |
| 20/06 | 954 | 1,011 | 906 | 944 | +4 | +0.4 | 8,285,100 |
| 20/05 | 934 | 967 | 840 | 940 | +10 | +1.1 | 9,520,500 |
| 20/04 | 756 | 956 | 694 | 930 | +174 | +23.0 | 11,903,600 |
| 20/03 | 920 | 999 | 618 | 756 | -176 | -18.9 | 14,900,400 |
| 20/02 | 1,175 | 1,292 | 925 | 932 | -287 | -23.5 | 9,231,900 |
| 20/01 | 1,352 | 1,403 | 1,215 | 1,219 | -167 | -12.1 | 3,594,300 |
| 19/12 | 1,326 | 1,445 | 1,305 | 1,386 | +56 | +4.2 | 6,192,500 |
| 19/11 | 1,149 | 1,348 | 1,136 | 1,330 | +185 | +16.2 | 6,841,400 |
▶︎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
