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 |
|---|---|
| 2,072 (24/05/13) | 1,613 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,072 (24/05/13) | 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,987 | 2,072 | 1,862 | 1,917 | -57 | -2.9 | 4,032,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 937 | 1,148 | 931 | 1,054 | +127 | +13.7 | 15,647,500 |
| 19/03 | 909 | 948 | 866 | 927 | +36 | +4.0 | 7,795,300 |
| 19/02 | 821 | 947 | 767 | 891 | +66 | +8.0 | 13,379,300 |
| 19/01 | 694 | 844 | 676 | 825 | +104 | +14.4 | 7,387,100 |
| 18/12 | 893 | 911 | 645 | 721 | -159 | -18.1 | 12,128,300 |
| 18/11 | 1,044 | 1,101 | 798 | 880 | -157 | -15.1 | 18,284,900 |
| 18/10 | 1,118 | 1,176 | 926 | 1,037 | -77 | -6.9 | 17,482,800 |
| 18/09 | 1,079 | 1,136 | 1,020 | 1,114 | +37 | +3.4 | 14,373,400 |
| 18/08 | 938 | 1,089 | 928 | 1,077 | +142 | +15.2 | 19,999,400 |
| 18/07 | 930 | 972 | 858 | 935 | +3 | +0.3 | 14,643,800 |
| 18/06 | 1,046 | 1,085 | 868 | 932 | -116 | -11.1 | 15,872,800 |
| 18/05 | 1,302 | 1,343 | 991 | 1,048 | -264 | -20.1 | 23,703,000 |
| 18/04 | 1,360 | 1,428 | 1,258 | 1,312 | -47 | -3.5 | 17,194,500 |
| 18/03 | 1,565 | 1,588 | 1,277 | 1,359 | -222 | -14.0 | 21,364,100 |
| 18/02 | 1,880 | 1,900 | 1,402 | 1,581 | -230 | -12.7 | 25,620,700 |
| 18/01 | 1,690 | 1,874 | 1,683 | 1,811 | +147 | +8.8 | 22,310,500 |
| 17/12 | 1,779 | 1,797 | 1,637 | 1,664 | -105 | -5.9 | 18,371,300 |
| 17/11 | 1,934 | 2,041 | 1,680 | 1,769 | -180 | -9.2 | 42,637,500 |
| 17/10 | 1,834 | 1,972 | 1,746 | 1,949 | +115 | +6.3 | 19,930,400 |
| 17/09 | 1,861 | 1,937 | 1,650 | 1,834 | -9 | -0.5 | 23,755,000 |
| 17/08 | 1,280 | 1,867 | 1,250 | 1,843 | +567 | +44.4 | 43,868,400 |
| 17/07 | 1,288 | 1,335 | 1,171 | 1,276 | -11 | -0.9 | 17,877,400 |
| 17/06 | 1,279 | 1,334 | 1,179 | 1,287 | +29 | +2.3 | 28,096,000 |
| 17/05 | 1,223 | 1,294 | 1,122 | 1,258 | +31 | +2.5 | 23,381,000 |
| 17/04 | 1,067 | 1,243 | 1,018 | 1,227 | +182 | +17.4 | 15,736,800 |
| 17/03 | 989 | 1,154 | 984 | 1,045 | +58 | +5.9 | 11,948,100 |
| 17/02 | 860 | 1,066 | 852 | 987 | +113 | +12.9 | 16,430,800 |
| 17/01 | 946 | 989 | 839 | 874 | -72 | -7.6 | 8,333,600 |
| 16/12 | 944 | 1,017 | 888 | 946 | +11 | +1.2 | 8,147,200 |
| 16/11 | 794 | 976 | 733 | 935 | +156 | +20.0 | 12,184,400 |
▶︎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