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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,202 | 1,275 | 1,163 | 1,185 | -10 | -0.8 | 3,274,800 |
| 04/09 | 1,293 | 1,363 | 1,178 | 1,195 | -103 | -7.9 | 4,676,500 |
| 04/08 | 1,304 | 1,304 | 1,180 | 1,298 | +11 | +0.9 | 3,207,100 |
| 04/07 | 1,343 | 1,360 | 1,232 | 1,287 | -51 | -3.8 | 4,692,800 |
| 04/06 | 1,349 | 1,395 | 1,278 | 1,338 | -11 | -0.8 | 7,010,400 |
| 04/05 | 1,578 | 1,578 | 1,259 | 1,349 | -190 | -12.4 | 5,272,600 |
| 04/04 | 1,440 | 1,650 | 1,408 | 1,539 | +71 | +4.8 | 9,883,400 |
| 04/03 | 1,349 | 1,485 | 1,305 | 1,468 | +159 | +12.2 | 7,154,500 |
| 04/02 | 1,315 | 1,330 | 1,198 | 1,309 | +14 | +1.1 | 5,088,000 |
| 04/01 | 1,262 | 1,449 | 1,247 | 1,295 | +73 | +6.0 | 9,921,400 |
| 03/12 | 1,250 | 1,320 | 1,097 | 1,222 | -57 | -4.5 | 7,272,400 |
| 03/11 | 1,600 | 1,600 | 1,117 | 1,279 | -241 | -15.9 | 8,818,500 |
| 03/10 | 1,530 | 1,752 | 1,419 | 1,520 | -67 | -4.2 | 11,851,400 |
| 03/09 | 1,450 | 1,654 | 1,357 | 1,587 | +137 | +9.5 | 18,065,700 |
| 03/08 | 1,010 | 1,450 | 920 | 1,450 | +441 | +43.7 | 14,733,500 |
| 03/07 | 915 | 1,116 | 884 | 1,009 | +113 | +12.6 | 12,729,300 |
| 03/06 | 866 | 931 | 827 | 896 | +67 | +8.1 | 6,769,600 |
| 03/05 | 805 | 888 | 751 | 829 | +25 | +3.1 | 5,948,200 |
| 03/04 | 779 | 837 | 708 | 804 | +23 | +2.9 | 3,871,900 |
| 03/03 | 920 | 921 | 774 | 781 | -139 | -15.1 | 5,374,800 |
| 03/02 | 965 | 1,020 | 870 | 920 | -47 | -4.9 | 4,213,600 |
| 03/01 | 926 | 1,055 | 871 | 967 | +40 | +4.3 | 6,544,300 |
| 02/12 | 1,200 | 1,251 | 918 | 927 | -273 | -22.8 | 5,302,900 |
| 02/11 | 1,050 | 1,220 | 950 | 1,200 | +145 | +13.7 | 4,951,400 |
| 02/10 | 1,316 | 1,332 | 940 | 1,055 | -321 | -23.3 | 7,203,700 |
| 02/09 | 1,491 | 1,548 | 1,336 | 1,376 | -109 | -7.3 | 4,463,200 |
| 02/08 | 1,390 | 1,620 | 1,226 | 1,485 | +95 | +6.8 | 5,587,300 |
| 02/07 | 1,535 | 1,580 | 1,330 | 1,390 | -175 | -11.2 | 6,565,000 |
| 02/06 | 1,830 | 1,888 | 1,500 | 1,565 | -235 | -13.1 | 5,155,000 |
| 02/05 | 1,870 | 1,959 | 1,704 | 1,800 | -49 | -2.7 | 6,934,000 |
▶︎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
