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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,014 | 1,021 | 994 | 994 | -20 | -2.0 | 837,700 |
| 6/4 | 1,033 | 1,033 | 999 | 1,014 | -19 | -1.8 | 932,000 |
| 5/28 | 1,010 | 1,036 | 988 | 1,033 | +19 | +1.9 | 1,320,700 |
| 5/21 | 1,025 | 1,031 | 988 | 1,014 | -11 | -1.1 | 865,000 |
| 5/14 | 1,061 | 1,101 | 990 | 1,025 | -40 | -3.8 | 2,616,100 |
| 5/7 | 1,060 | 1,083 | 1,050 | 1,065 | +28 | +2.7 | 562,000 |
| 4/30 | 1,070 | 1,084 | 1,036 | 1,037 | -34 | -3.2 | 885,500 |
| 4/23 | 1,123 | 1,138 | 1,065 | 1,071 | -58 | -5.1 | 1,217,100 |
| 4/16 | 1,131 | 1,139 | 1,111 | 1,129 | +11 | +1.0 | 931,300 |
| 4/9 | 1,147 | 1,152 | 1,104 | 1,118 | -23 | -2.0 | 969,600 |
| 4/2 | 1,201 | 1,207 | 1,136 | 1,141 | -39 | -3.3 | 1,881,500 |
| 3/26 | 1,168 | 1,189 | 1,107 | 1,180 | +20 | +1.7 | 1,871,100 |
| 3/19 | 1,099 | 1,160 | 1,085 | 1,160 | +68 | +6.2 | 2,021,700 |
| 3/12 | 1,110 | 1,114 | 1,061 | 1,092 | -13 | -1.2 | 1,502,400 |
| 3/5 | 1,044 | 1,111 | 1,036 | 1,105 | +82 | +8.0 | 1,605,600 |
| 2/26 | 1,083 | 1,100 | 1,023 | 1,023 | -48 | -4.5 | 1,018,100 |
| 2/19 | 1,075 | 1,083 | 1,037 | 1,071 | -2 | -0.2 | 1,324,300 |
| 2/12 | 1,042 | 1,128 | 1,040 | 1,073 | +27 | +2.6 | 2,575,500 |
| 2/5 | 950 | 1,052 | 949 | 1,046 | +93 | +9.8 | 1,786,200 |
| 1/29 | 954 | 984 | 946 | 953 | +7 | +0.7 | 1,205,600 |
| 1/22 | 980 | 980 | 942 | 946 | -33 | -3.4 | 1,607,200 |
| 1/15 | 997 | 1,011 | 979 | 979 | -15 | -1.5 | 1,851,600 |
| 1/8 | 993 | 1,022 | 975 | 994 | +1 | +0.1 | 2,421,600 |
| 12/30 | 1,002 | 1,008 | 982 | 993 | -10 | -1.0 | 809,000 |
| 12/25 | 1,022 | 1,029 | 990 | 1,003 | -8 | -0.8 | 1,882,300 |
| 12/18 | 975 | 1,017 | 970 | 1,011 | +36 | +3.7 | 2,987,400 |
| 12/11 | 930 | 993 | 906 | 975 | +46 | +5.0 | 3,431,300 |
| 12/4 | 899 | 934 | 872 | 929 | +30 | +3.3 | 2,022,700 |
| 11/27 | 860 | 899 | 850 | 899 | +62 | +7.4 | 2,071,300 |
| 11/20 | 870 | 887 | 821 | 837 | -26 | -3.0 | 2,333,400 |
▶︎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
