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 | 195,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,158 | 1,177 | 1,138 | 1,155 | +2 | +0.2 | 1,084,600 |
| 12/30 | 1,145 | 1,187 | 1,136 | 1,153 | +4 | +0.4 | 700,100 |
| 12/24 | 1,185 | 1,189 | 1,143 | 1,149 | -51 | -4.3 | 928,300 |
| 12/17 | 1,210 | 1,225 | 1,190 | 1,200 | +3 | +0.3 | 1,392,000 |
| 12/10 | 1,216 | 1,248 | 1,193 | 1,197 | -8 | -0.7 | 2,423,600 |
| 12/3 | 1,180 | 1,232 | 1,152 | 1,205 | +2 | +0.2 | 2,111,800 |
| 11/26 | 1,299 | 1,299 | 1,195 | 1,203 | -96 | -7.4 | 2,553,400 |
| 11/19 | 1,314 | 1,371 | 1,271 | 1,299 | -18 | -1.4 | 2,949,300 |
| 11/12 | 1,326 | 1,382 | 1,254 | 1,317 | +81 | +6.6 | 4,780,100 |
| 11/5 | 1,191 | 1,270 | 1,189 | 1,236 | +39 | +3.3 | 2,935,900 |
| 10/29 | 971 | 1,227 | 971 | 1,197 | +220 | +22.5 | 8,121,900 |
| 10/22 | 963 | 984 | 953 | 977 | +19 | +2.0 | 1,078,600 |
| 10/15 | 940 | 958 | 935 | 958 | +18 | +1.9 | 729,700 |
| 10/8 | 960 | 961 | 901 | 940 | -13 | -1.4 | 1,841,700 |
| 10/1 | 980 | 985 | 942 | 953 | -14 | -1.5 | 1,534,500 |
| 9/24 | 957 | 970 | 944 | 967 | -5 | -0.5 | 883,500 |
| 9/17 | 964 | 985 | 946 | 972 | +8 | +0.8 | 1,462,100 |
| 9/10 | 960 | 968 | 946 | 964 | +17 | +1.8 | 1,220,500 |
| 9/3 | 909 | 949 | 901 | 947 | +53 | +5.9 | 1,527,000 |
| 8/27 | 885 | 929 | 885 | 894 | +14 | +1.6 | 1,738,300 |
| 8/20 | 943 | 943 | 879 | 880 | -70 | -7.4 | 1,688,900 |
| 8/13 | 979 | 998 | 941 | 950 | -48 | -4.8 | 1,797,000 |
| 8/6 | 1,011 | 1,053 | 997 | 998 | -3 | -0.3 | 904,300 |
| 7/30 | 1,020 | 1,026 | 999 | 1,001 | +7 | +0.7 | 554,100 |
| 7/21 | 1,015 | 1,015 | 992 | 994 | -26 | -2.6 | 407,300 |
| 7/16 | 1,018 | 1,040 | 1,011 | 1,020 | +18 | +1.8 | 708,900 |
| 7/9 | 1,001 | 1,013 | 983 | 1,002 | +1 | +0.1 | 707,400 |
| 7/2 | 1,002 | 1,016 | 987 | 1,001 | -4 | -0.4 | 873,500 |
| 6/25 | 972 | 1,020 | 963 | 1,005 | +19 | +1.9 | 1,022,400 |
| 6/18 | 995 | 1,017 | 985 | 986 | -8 | -0.8 | 1,192,000 |
▶︎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
