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
2,215
円
(21:54)
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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,475 | 1,509 | 1,443 | 1,478 | -1 | -0.1 | 2,089,000 |
| 7/29 | 1,333 | 1,527 | 1,302 | 1,479 | +141 | +10.5 | 2,933,900 |
| 7/22 | 1,269 | 1,362 | 1,264 | 1,338 | +84 | +6.7 | 1,474,200 |
| 7/15 | 1,264 | 1,269 | 1,238 | 1,254 | +20 | +1.6 | 662,100 |
| 7/8 | 1,248 | 1,269 | 1,226 | 1,234 | -13 | -1.0 | 719,200 |
| 7/1 | 1,228 | 1,271 | 1,225 | 1,247 | +25 | +2.1 | 884,800 |
| 6/24 | 1,215 | 1,233 | 1,187 | 1,222 | -3 | -0.2 | 1,129,700 |
| 6/17 | 1,206 | 1,259 | 1,195 | 1,225 | -2 | -0.2 | 1,176,800 |
| 6/10 | 1,224 | 1,272 | 1,223 | 1,227 | -5 | -0.4 | 921,200 |
| 6/3 | 1,249 | 1,273 | 1,210 | 1,232 | +10 | +0.8 | 1,298,800 |
| 5/27 | 1,218 | 1,235 | 1,182 | 1,222 | +10 | +0.8 | 960,500 |
| 5/20 | 1,187 | 1,216 | 1,147 | 1,212 | -75 | -5.8 | 1,846,900 |
| 5/13 | 1,286 | 1,305 | 1,248 | 1,287 | +8 | +0.6 | 1,494,000 |
| 5/6 | 1,300 | 1,300 | 1,255 | 1,279 | +33 | +2.7 | 499,200 |
| 4/28 | 1,210 | 1,249 | 1,195 | 1,246 | 0 | 0.0 | 1,023,200 |
| 4/22 | 1,178 | 1,256 | 1,174 | 1,246 | +62 | +5.2 | 999,100 |
| 4/15 | 1,131 | 1,184 | 1,120 | 1,184 | +53 | +4.7 | 795,400 |
| 4/8 | 1,176 | 1,195 | 1,122 | 1,131 | -47 | -4.0 | 637,100 |
| 4/1 | 1,226 | 1,230 | 1,148 | 1,178 | -47 | -3.8 | 1,111,600 |
| 3/25 | 1,169 | 1,234 | 1,162 | 1,225 | +69 | +6.0 | 836,800 |
| 3/18 | 1,142 | 1,180 | 1,122 | 1,156 | +26 | +2.3 | 1,205,500 |
| 3/11 | 1,111 | 1,157 | 1,073 | 1,130 | -11 | -1.0 | 1,921,300 |
| 3/4 | 1,183 | 1,203 | 1,138 | 1,141 | -43 | -3.6 | 1,329,700 |
| 2/25 | 1,175 | 1,208 | 1,142 | 1,184 | +1 | +0.1 | 1,137,900 |
| 2/18 | 1,202 | 1,220 | 1,173 | 1,183 | -39 | -3.2 | 1,686,000 |
| 2/10 | 1,229 | 1,245 | 1,152 | 1,222 | +23 | +1.9 | 3,408,800 |
| 2/4 | 1,115 | 1,203 | 1,110 | 1,199 | +78 | +7.0 | 1,738,300 |
| 1/28 | 1,111 | 1,139 | 1,074 | 1,121 | +5 | +0.5 | 1,438,600 |
| 1/21 | 1,162 | 1,164 | 1,094 | 1,116 | -45 | -3.9 | 1,485,400 |
| 1/14 | 1,168 | 1,179 | 1,146 | 1,161 | +6 | +0.5 | 981,200 |
▶︎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
