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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,239 | 2,239 | 2,203 | 2,205 | -14 | -0.6 | 97,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,915 | 1,967 | 1,905 | 1,919 | +12 | +0.6 | 1,066,200 |
| 9/22 | 1,936 | 1,963 | 1,882 | 1,907 | -28 | -1.5 | 568,400 |
| 9/15 | 1,861 | 1,968 | 1,852 | 1,935 | +87 | +4.7 | 1,224,400 |
| 9/8 | 1,861 | 1,896 | 1,836 | 1,848 | -3 | -0.2 | 950,000 |
| 9/1 | 1,737 | 1,853 | 1,734 | 1,851 | +124 | +7.2 | 936,600 |
| 8/25 | 1,693 | 1,751 | 1,688 | 1,727 | +34 | +2.0 | 681,700 |
| 8/18 | 1,685 | 1,741 | 1,674 | 1,693 | -20 | -1.2 | 1,008,200 |
| 8/10 | 1,744 | 1,747 | 1,635 | 1,713 | -46 | -2.6 | 936,100 |
| 8/4 | 1,811 | 1,865 | 1,741 | 1,759 | -20 | -1.1 | 933,400 |
| 7/28 | 1,777 | 1,810 | 1,748 | 1,779 | +6 | +0.3 | 642,700 |
| 7/21 | 1,716 | 1,808 | 1,712 | 1,773 | +57 | +3.3 | 728,700 |
| 7/14 | 1,749 | 1,749 | 1,692 | 1,716 | -24 | -1.4 | 695,200 |
| 7/7 | 1,821 | 1,851 | 1,737 | 1,740 | -59 | -3.3 | 834,100 |
| 6/30 | 1,798 | 1,805 | 1,754 | 1,799 | +10 | +0.6 | 787,600 |
| 6/23 | 1,818 | 1,850 | 1,782 | 1,789 | -30 | -1.7 | 935,200 |
| 6/16 | 1,770 | 1,838 | 1,753 | 1,819 | +60 | +3.4 | 1,847,700 |
| 6/9 | 1,747 | 1,778 | 1,723 | 1,759 | +34 | +2.0 | 2,742,400 |
| 6/2 | 1,794 | 1,800 | 1,677 | 1,725 | -29 | -1.7 | 2,137,400 |
| 5/26 | 1,744 | 1,787 | 1,674 | 1,754 | +1 | +0.1 | 2,919,000 |
| 5/19 | 1,830 | 1,920 | 1,750 | 1,753 | -100 | -5.4 | 3,449,200 |
| 5/12 | 1,776 | 1,878 | 1,774 | 1,853 | +93 | +5.3 | 2,046,400 |
| 5/2 | 1,748 | 1,765 | 1,737 | 1,760 | +24 | +1.4 | 380,900 |
| 4/28 | 1,718 | 1,777 | 1,680 | 1,736 | +18 | +1.1 | 1,599,700 |
| 4/21 | 1,631 | 1,729 | 1,613 | 1,718 | +98 | +6.1 | 1,345,900 |
| 4/14 | 1,604 | 1,645 | 1,589 | 1,620 | +25 | +1.6 | 806,800 |
| 4/7 | 1,647 | 1,649 | 1,571 | 1,595 | -15 | -0.9 | 1,015,900 |
| 3/31 | 1,597 | 1,621 | 1,572 | 1,610 | +25 | +1.6 | 849,800 |
| 3/24 | 1,583 | 1,591 | 1,561 | 1,585 | -12 | -0.8 | 587,300 |
| 3/17 | 1,649 | 1,652 | 1,569 | 1,597 | -72 | -4.3 | 1,386,400 |
| 3/10 | 1,695 | 1,715 | 1,669 | 1,669 | -21 | -1.2 | 1,331,600 |
▶︎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
