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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 837 | 902 | 819 | 883 | +56 | +6.8 | 3,207,000 |
| 4/10 | 705 | 833 | 694 | 827 | +108 | +15.0 | 2,500,300 |
| 4/3 | 751 | 797 | 708 | 719 | -71 | -9.0 | 2,280,100 |
| 3/27 | 662 | 790 | 651 | 790 | +126 | +19.0 | 4,221,000 |
| 3/19 | 687 | 691 | 618 | 664 | -17 | -2.5 | 2,980,200 |
| 3/13 | 840 | 855 | 659 | 681 | -198 | -22.5 | 4,089,800 |
| 3/6 | 920 | 999 | 874 | 879 | -53 | -5.7 | 2,533,700 |
| 2/28 | 993 | 1,038 | 925 | 932 | -147 | -13.6 | 2,677,700 |
| 2/21 | 1,115 | 1,119 | 1,073 | 1,079 | -55 | -4.9 | 1,924,300 |
| 2/14 | 1,292 | 1,292 | 1,108 | 1,134 | -128 | -10.1 | 3,030,200 |
| 2/7 | 1,175 | 1,274 | 1,175 | 1,262 | +43 | +3.5 | 1,599,700 |
| 1/31 | 1,331 | 1,345 | 1,215 | 1,219 | -133 | -9.8 | 1,148,600 |
| 1/24 | 1,343 | 1,384 | 1,336 | 1,352 | +6 | +0.5 | 838,500 |
| 1/17 | 1,400 | 1,403 | 1,343 | 1,346 | -49 | -3.5 | 675,700 |
| 1/10 | 1,352 | 1,401 | 1,344 | 1,395 | +9 | +0.7 | 931,500 |
| 12/30 | 1,382 | 1,391 | 1,379 | 1,386 | +2 | +0.1 | 149,100 |
| 12/27 | 1,406 | 1,410 | 1,363 | 1,384 | -36 | -2.5 | 794,000 |
| 12/20 | 1,404 | 1,445 | 1,400 | 1,420 | +24 | +1.7 | 1,395,300 |
| 12/13 | 1,363 | 1,415 | 1,344 | 1,396 | +31 | +2.3 | 1,610,100 |
| 12/6 | 1,326 | 1,373 | 1,305 | 1,365 | +35 | +2.6 | 2,244,000 |
| 11/29 | 1,277 | 1,348 | 1,263 | 1,330 | +66 | +5.2 | 1,667,400 |
| 11/22 | 1,258 | 1,296 | 1,235 | 1,264 | +16 | +1.3 | 1,387,400 |
| 11/15 | 1,265 | 1,330 | 1,215 | 1,248 | +43 | +3.6 | 2,243,900 |
| 11/8 | 1,169 | 1,216 | 1,166 | 1,205 | +50 | +4.3 | 1,292,700 |
| 11/1 | 1,093 | 1,159 | 1,086 | 1,155 | +51 | +4.6 | 1,485,200 |
| 10/25 | 1,060 | 1,108 | 1,055 | 1,104 | +48 | +4.6 | 1,059,000 |
| 10/18 | 1,073 | 1,090 | 1,054 | 1,056 | +5 | +0.5 | 1,170,000 |
| 10/11 | 1,040 | 1,075 | 1,039 | 1,051 | +1 | +0.1 | 1,624,400 |
| 10/4 | 1,093 | 1,123 | 1,029 | 1,050 | -55 | -5.0 | 1,699,500 |
| 9/27 | 1,100 | 1,119 | 1,082 | 1,105 | +4 | +0.4 | 1,664,300 |
▶︎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
