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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,688 | 1,704 | 1,660 | 1,690 | +12 | +0.7 | 1,610,100 |
| 2/24 | 1,592 | 1,753 | 1,583 | 1,678 | +89 | +5.6 | 3,913,700 |
| 2/17 | 1,501 | 1,609 | 1,476 | 1,589 | +7 | +0.4 | 2,632,400 |
| 2/10 | 1,572 | 1,638 | 1,557 | 1,582 | +21 | +1.4 | 1,760,100 |
| 2/3 | 1,552 | 1,586 | 1,536 | 1,561 | +6 | +0.4 | 1,000,300 |
| 1/27 | 1,545 | 1,567 | 1,542 | 1,555 | +20 | +1.3 | 677,500 |
| 1/20 | 1,545 | 1,548 | 1,513 | 1,535 | -16 | -1.0 | 828,600 |
| 1/13 | 1,551 | 1,578 | 1,535 | 1,551 | +7 | +0.5 | 994,300 |
| 1/6 | 1,559 | 1,564 | 1,515 | 1,544 | -30 | -1.9 | 833,700 |
| 12/30 | 1,577 | 1,610 | 1,563 | 1,574 | -3 | -0.2 | 944,900 |
| 12/23 | 1,588 | 1,608 | 1,536 | 1,577 | -23 | -1.4 | 1,897,400 |
| 12/16 | 1,580 | 1,615 | 1,565 | 1,600 | +14 | +0.9 | 1,099,400 |
| 12/9 | 1,595 | 1,595 | 1,556 | 1,586 | -14 | -0.9 | 1,591,700 |
| 12/2 | 1,684 | 1,692 | 1,586 | 1,600 | -76 | -4.5 | 2,242,500 |
| 11/25 | 1,787 | 1,814 | 1,671 | 1,676 | -99 | -5.6 | 3,685,100 |
| 11/18 | 1,620 | 1,801 | 1,618 | 1,775 | +228 | +14.7 | 6,020,700 |
| 11/11 | 1,588 | 1,593 | 1,514 | 1,547 | -29 | -1.8 | 1,253,900 |
| 11/4 | 1,540 | 1,619 | 1,536 | 1,576 | +60 | +4.0 | 880,100 |
| 10/28 | 1,520 | 1,560 | 1,513 | 1,516 | +23 | +1.5 | 1,084,500 |
| 10/21 | 1,476 | 1,528 | 1,476 | 1,493 | 0 | 0.0 | 639,200 |
| 10/14 | 1,500 | 1,514 | 1,444 | 1,493 | -27 | -1.8 | 1,031,100 |
| 10/7 | 1,460 | 1,547 | 1,460 | 1,520 | +41 | +2.8 | 959,000 |
| 9/30 | 1,570 | 1,570 | 1,462 | 1,479 | -101 | -6.4 | 1,232,700 |
| 9/22 | 1,621 | 1,647 | 1,575 | 1,580 | -34 | -2.1 | 653,700 |
| 9/16 | 1,637 | 1,643 | 1,587 | 1,614 | -15 | -0.9 | 975,000 |
| 9/9 | 1,526 | 1,630 | 1,515 | 1,629 | +84 | +5.4 | 1,175,400 |
| 9/2 | 1,577 | 1,609 | 1,529 | 1,545 | -47 | -3.0 | 1,220,700 |
| 8/26 | 1,580 | 1,613 | 1,543 | 1,592 | +2 | +0.1 | 1,107,400 |
| 8/19 | 1,504 | 1,601 | 1,491 | 1,590 | +91 | +6.1 | 1,538,600 |
| 8/12 | 1,508 | 1,558 | 1,486 | 1,499 | +21 | +1.4 | 2,194,500 |
▶︎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
