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 |
|---|---|
| 2,193 (24/07/16) | 1,613 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,193 (24/07/16) | 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) |
|---|---|---|---|---|---|---|---|
| 24/09 | 2,110 | 2,190 | 2,003 | 2,159 | +61 | +2.9 | 2,733,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/08 | 1,230 | 1,457 | 1,143 | 1,371 | +142 | +11.6 | 10,363,500 |
| 09/07 | 1,189 | 1,286 | 1,181 | 1,229 | 0 | 0.0 | 9,382,200 |
| 09/06 | 1,250 | 1,320 | 1,119 | 1,229 | -61 | -4.7 | 8,997,200 |
| 09/05 | 1,179 | 1,295 | 1,117 | 1,290 | +91 | +7.6 | 9,178,600 |
| 09/04 | 985 | 1,228 | 968 | 1,199 | +230 | +23.7 | 16,775,300 |
| 09/03 | 1,015 | 1,084 | 938 | 969 | -76 | -7.3 | 9,733,300 |
| 09/02 | 970 | 1,194 | 933 | 1,045 | -18 | -1.7 | 12,258,300 |
| 09/01 | 1,440 | 1,468 | 1,006 | 1,063 | -337 | -24.1 | 9,413,700 |
| 08/12 | 1,210 | 1,486 | 1,068 | 1,400 | +230 | +19.7 | 7,840,900 |
| 08/11 | 1,032 | 1,297 | 1,001 | 1,170 | +177 | +17.8 | 10,387,600 |
| 08/10 | 1,487 | 1,517 | 787 | 993 | -489 | -33.0 | 13,445,900 |
| 08/09 | 1,829 | 1,888 | 1,340 | 1,482 | -353 | -19.2 | 18,681,500 |
| 08/08 | 1,780 | 2,070 | 1,535 | 1,835 | +61 | +3.4 | 23,888,800 |
| 08/07 | 2,260 | 2,385 | 1,770 | 1,774 | -486 | -21.5 | 19,527,700 |
| 08/06 | 2,260 | 2,470 | 2,155 | 2,260 | -5 | -0.2 | 13,772,800 |
| 08/05 | 2,080 | 2,290 | 1,901 | 2,265 | +155 | +7.4 | 20,225,800 |
| 08/04 | 1,984 | 2,280 | 1,952 | 2,110 | +126 | +6.4 | 14,775,100 |
| 08/03 | 1,779 | 2,005 | 1,635 | 1,984 | +155 | +8.5 | 13,841,600 |
| 08/02 | 1,650 | 1,946 | 1,410 | 1,829 | +193 | +11.8 | 23,172,500 |
| 08/01 | 1,674 | 1,715 | 1,230 | 1,636 | -117 | -6.7 | 19,804,700 |
| 07/12 | 1,881 | 1,982 | 1,670 | 1,753 | -108 | -5.8 | 8,233,700 |
| 07/11 | 2,025 | 2,120 | 1,636 | 1,861 | -154 | -7.6 | 13,654,200 |
| 07/10 | 1,695 | 2,100 | 1,661 | 2,015 | +297 | +17.3 | 16,851,500 |
| 07/09 | 1,685 | 1,759 | 1,623 | 1,718 | +51 | +3.1 | 6,807,400 |
| 07/08 | 1,877 | 1,916 | 1,402 | 1,667 | -209 | -11.1 | 16,386,900 |
| 07/07 | 1,722 | 1,888 | 1,685 | 1,876 | +244 | +15.0 | 12,424,300 |
| 07/06 | 1,488 | 1,632 | 1,469 | 1,632 | +147 | +9.9 | 8,870,100 |
| 07/05 | 1,640 | 1,640 | 1,368 | 1,485 | -139 | -8.6 | 10,459,700 |
| 07/04 | 1,682 | 1,732 | 1,596 | 1,624 | -66 | -3.9 | 9,801,500 |
| 07/03 | 1,500 | 1,720 | 1,364 | 1,690 | +191 | +12.7 | 12,965,900 |
▶︎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
