！決算発表予定日 2024/05/10
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
取引時間外
(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 |
|---|---|
| 2,066 (24/02/13) | 1,613 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,066 (24/02/13) | 1,696 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,922 | 1,969 | 1,905 | 1,963 | +69 | +3.6 | 698,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,930 | 1,946 | 1,857 | 1,894 | -70 | -3.6 | 701,600 |
| 4/12 | 1,916 | 1,982 | 1,915 | 1,964 | +55 | +2.9 | 750,500 |
| 4/5 | 1,955 | 1,974 | 1,901 | 1,909 | -30 | -1.6 | 992,500 |
| 3/29 | 1,950 | 1,982 | 1,907 | 1,939 | -37 | -1.9 | 689,000 |
| 3/22 | 1,910 | 1,989 | 1,899 | 1,976 | +75 | +4.0 | 640,800 |
| 3/15 | 1,931 | 1,938 | 1,864 | 1,901 | -61 | -3.1 | 774,500 |
| 3/8 | 1,960 | 2,012 | 1,930 | 1,962 | +19 | +1.0 | 949,300 |
| 3/1 | 2,049 | 2,049 | 1,933 | 1,943 | -105 | -5.1 | 998,400 |
| 2/22 | 2,014 | 2,049 | 1,968 | 2,048 | +30 | +1.5 | 824,900 |
| 2/16 | 1,900 | 2,066 | 1,900 | 2,018 | +210 | +11.6 | 2,211,900 |
| 2/9 | 1,825 | 1,826 | 1,759 | 1,808 | 0 | 0.0 | 723,500 |
| 2/2 | 1,780 | 1,838 | 1,776 | 1,808 | +39 | +2.2 | 761,100 |
| 1/26 | 1,807 | 1,816 | 1,741 | 1,769 | -22 | -1.2 | 592,000 |
| 1/19 | 1,799 | 1,880 | 1,786 | 1,791 | +7 | +0.4 | 865,700 |
| 1/12 | 1,739 | 1,795 | 1,726 | 1,784 | +63 | +3.7 | 550,000 |
| 1/5 | 1,715 | 1,742 | 1,696 | 1,721 | +1 | +0.1 | 279,600 |
| 12/29 | 1,660 | 1,735 | 1,652 | 1,720 | +78 | +4.8 | 567,000 |
| 12/22 | 1,639 | 1,663 | 1,613 | 1,642 | -15 | -0.9 | 850,300 |
| 12/15 | 1,716 | 1,716 | 1,652 | 1,657 | -26 | -1.5 | 1,243,900 |
| 12/8 | 1,792 | 1,793 | 1,666 | 1,683 | -116 | -6.5 | 1,250,000 |
| 12/1 | 1,756 | 1,816 | 1,729 | 1,799 | +49 | +2.8 | 577,600 |
| 11/24 | 1,762 | 1,765 | 1,714 | 1,750 | -1 | -0.1 | 463,600 |
| 11/17 | 1,767 | 1,795 | 1,688 | 1,751 | -20 | -1.1 | 1,111,200 |
| 11/10 | 1,819 | 1,843 | 1,721 | 1,771 | -26 | -1.5 | 814,200 |
| 11/2 | 1,775 | 1,825 | 1,720 | 1,797 | +2 | +0.1 | 669,200 |
| 10/27 | 1,750 | 1,802 | 1,712 | 1,795 | +45 | +2.6 | 662,800 |
| 10/20 | 1,800 | 1,803 | 1,732 | 1,750 | -59 | -3.3 | 542,200 |
| 10/13 | 1,805 | 1,866 | 1,796 | 1,809 | +23 | +1.3 | 453,600 |
| 10/6 | 1,955 | 2,022 | 1,773 | 1,786 | -133 | -6.9 | 1,642,800 |
| 9/29 | 1,915 | 1,967 | 1,905 | 1,919 | +12 | +0.6 | 1,066,200 |
▶︎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