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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 07/02 | 1,379 | 1,536 | 1,272 | 1,499 | +117 | +8.5 | 11,977,000 |
| 07/01 | 1,289 | 1,382 | 1,267 | 1,382 | +100 | +7.8 | 9,631,700 |
| 06/12 | 1,210 | 1,317 | 1,186 | 1,282 | +64 | +5.3 | 8,326,100 |
| 06/11 | 1,289 | 1,326 | 1,140 | 1,218 | -77 | -6.0 | 6,940,300 |
| 06/10 | 1,375 | 1,448 | 1,274 | 1,295 | -80 | -5.8 | 12,202,100 |
| 06/09 | 1,219 | 1,388 | 1,218 | 1,375 | +150 | +12.2 | 10,788,700 |
| 06/08 | 1,110 | 1,231 | 1,084 | 1,225 | +86 | +7.6 | 5,437,200 |
| 06/07 | 1,185 | 1,185 | 1,030 | 1,139 | -46 | -3.9 | 4,629,700 |
| 06/06 | 1,287 | 1,300 | 1,071 | 1,185 | -108 | -8.4 | 7,520,000 |
| 06/05 | 1,331 | 1,359 | 1,274 | 1,293 | -37 | -2.8 | 5,647,300 |
| 06/04 | 1,426 | 1,453 | 1,311 | 1,330 | -117 | -8.1 | 4,664,500 |
| 06/03 | 1,349 | 1,460 | 1,333 | 1,447 | +93 | +6.9 | 7,119,100 |
| 06/02 | 1,350 | 1,410 | 1,215 | 1,354 | -35 | -2.5 | 6,451,100 |
| 06/01 | 1,445 | 1,560 | 1,223 | 1,389 | -56 | -3.9 | 11,582,900 |
| 05/12 | 1,207 | 1,470 | 1,192 | 1,445 | +239 | +19.8 | 11,099,600 |
| 05/11 | 1,130 | 1,265 | 1,127 | 1,206 | +85 | +7.6 | 7,610,700 |
| 05/10 | 1,180 | 1,286 | 1,090 | 1,121 | -69 | -5.8 | 8,447,900 |
| 05/09 | 1,106 | 1,225 | 1,100 | 1,190 | +89 | +8.1 | 6,282,800 |
| 05/08 | 1,147 | 1,158 | 1,088 | 1,101 | -46 | -4.0 | 4,445,100 |
| 05/07 | 1,120 | 1,155 | 1,082 | 1,147 | +22 | +2.0 | 3,880,600 |
| 05/06 | 1,122 | 1,164 | 1,079 | 1,125 | +3 | +0.3 | 4,662,100 |
| 05/05 | 1,156 | 1,177 | 1,006 | 1,122 | -48 | -4.1 | 5,450,600 |
| 05/04 | 1,200 | 1,274 | 1,159 | 1,170 | -30 | -2.5 | 3,266,400 |
| 05/03 | 1,218 | 1,260 | 1,151 | 1,200 | -24 | -2.0 | 5,027,100 |
| 05/02 | 1,088 | 1,224 | 1,085 | 1,224 | +137 | +12.6 | 4,793,200 |
| 05/01 | 1,127 | 1,170 | 1,072 | 1,087 | -48 | -4.2 | 3,408,300 |
| 04/12 | 1,057 | 1,160 | 1,027 | 1,135 | +71 | +6.7 | 6,324,600 |
| 04/11 | 1,167 | 1,200 | 1,041 | 1,064 | -121 | -10.2 | 4,816,000 |
▶︎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
