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
2,228.6
円
(09:19)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,239 | 2,250 | 2,203 | 2,230 | +11 | +0.5 | 125,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,091 | 1,111 | 1,069 | 1,101 | +12 | +1.1 | 1,330,500 |
| 9/13 | 1,016 | 1,090 | 1,002 | 1,089 | +76 | +7.5 | 2,194,900 |
| 9/6 | 993 | 1,026 | 971 | 1,013 | +13 | +1.3 | 1,360,500 |
| 8/30 | 962 | 1,007 | 931 | 1,000 | +2 | +0.2 | 1,938,100 |
| 8/23 | 998 | 1,012 | 980 | 998 | 0 | 0.0 | 1,577,400 |
| 8/16 | 1,023 | 1,052 | 986 | 998 | -46 | -4.4 | 1,183,900 |
| 8/9 | 1,120 | 1,159 | 1,029 | 1,044 | -84 | -7.5 | 3,388,200 |
| 8/2 | 1,221 | 1,255 | 1,122 | 1,128 | -98 | -8.0 | 3,533,400 |
| 7/26 | 1,192 | 1,244 | 1,185 | 1,226 | +26 | +2.2 | 2,141,000 |
| 7/19 | 1,230 | 1,239 | 1,183 | 1,200 | -17 | -1.4 | 1,825,100 |
| 7/12 | 1,191 | 1,252 | 1,172 | 1,217 | +29 | +2.4 | 2,333,300 |
| 7/5 | 1,231 | 1,236 | 1,180 | 1,188 | -7 | -0.6 | 1,909,100 |
| 6/28 | 1,144 | 1,207 | 1,136 | 1,195 | +44 | +3.8 | 2,732,800 |
| 6/21 | 1,111 | 1,164 | 1,099 | 1,151 | +37 | +3.3 | 1,768,700 |
| 6/14 | 1,129 | 1,176 | 1,107 | 1,114 | -2 | -0.2 | 2,385,100 |
| 6/7 | 1,045 | 1,121 | 1,014 | 1,116 | +16 | +1.5 | 2,688,500 |
| 5/31 | 1,013 | 1,112 | 1,003 | 1,100 | +89 | +8.8 | 3,192,800 |
| 5/24 | 1,066 | 1,066 | 990 | 1,011 | -65 | -6.0 | 1,909,600 |
| 5/17 | 948 | 1,103 | 947 | 1,076 | +83 | +8.4 | 5,520,800 |
| 5/10 | 1,056 | 1,058 | 977 | 993 | -61 | -5.8 | 2,563,200 |
| 4/26 | 1,136 | 1,148 | 1,029 | 1,054 | -94 | -8.2 | 5,974,200 |
| 4/19 | 995 | 1,148 | 987 | 1,148 | +164 | +16.7 | 5,451,600 |
| 4/12 | 987 | 997 | 968 | 984 | -1 | -0.1 | 1,827,600 |
| 4/5 | 937 | 987 | 931 | 985 | +58 | +6.3 | 2,394,100 |
| 3/29 | 891 | 948 | 881 | 927 | +21 | +2.3 | 2,218,800 |
| 3/22 | 895 | 912 | 874 | 906 | +16 | +1.8 | 1,126,800 |
| 3/15 | 877 | 914 | 867 | 890 | +18 | +2.1 | 1,714,900 |
| 3/8 | 920 | 941 | 866 | 872 | -36 | -4.0 | 2,265,500 |
| 3/1 | 925 | 947 | 890 | 908 | ー | ー | 2,942,000 |
▶︎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
