！決算発表予定日 2024/05/07
6806東証P貸借
業種 電気機器
ヒロセ電機 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 19,830 (23/06/14) | 14,600 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 18,350 (24/01/17) | 14,600 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 15,915 | 15,965 | 15,670 | 15,800 | -115 | -0.7 | 228,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 16,035 | 16,255 | 15,880 | 15,915 | -55 | -0.3 | 223,700 |
| 4/17 | 15,995 | 16,055 | 15,745 | 15,970 | +175 | +1.1 | 241,700 |
| 4/16 | 15,640 | 15,895 | 15,545 | 15,795 | -50 | -0.3 | 189,000 |
| 4/15 | 15,740 | 15,910 | 15,650 | 15,845 | -20 | -0.1 | 128,300 |
| 4/12 | 15,820 | 15,975 | 15,745 | 15,865 | +205 | +1.3 | 185,800 |
| 4/11 | 15,500 | 15,845 | 15,460 | 15,660 | -145 | -0.9 | 185,800 |
| 4/10 | 15,475 | 15,895 | 15,470 | 15,805 | +350 | +2.3 | 136,800 |
| 4/9 | 15,350 | 15,490 | 15,320 | 15,455 | +105 | +0.7 | 98,200 |
| 4/8 | 15,250 | 15,375 | 15,240 | 15,350 | +100 | +0.7 | 96,100 |
| 4/5 | 15,230 | 15,305 | 15,100 | 15,250 | -65 | -0.4 | 82,400 |
| 4/4 | 15,200 | 15,440 | 15,090 | 15,315 | +335 | +2.2 | 189,600 |
| 4/3 | 15,105 | 15,165 | 14,945 | 14,980 | -365 | -2.4 | 246,600 |
| 4/2 | 15,420 | 15,425 | 15,230 | 15,345 | -170 | -1.1 | 176,000 |
| 4/1 | 15,465 | 15,630 | 15,400 | 15,515 | +30 | +0.2 | 164,900 |
| 3/29 | 15,585 | 15,605 | 15,340 | 15,485 | -15 | -0.1 | 108,800 |
| 3/28 | 15,355 | 15,560 | 15,270 | 15,500 | -75 | -0.5 | 173,800 |
| 3/27 | 15,625 | 15,715 | 15,505 | 15,575 | +30 | +0.2 | 142,600 |
| 3/26 | 15,415 | 15,625 | 15,300 | 15,545 | +35 | +0.2 | 197,600 |
| 3/25 | 15,665 | 15,670 | 15,495 | 15,510 | -120 | -0.8 | 149,100 |
| 3/22 | 15,555 | 15,775 | 15,535 | 15,630 | +80 | +0.5 | 158,900 |
| 3/21 | 15,325 | 15,630 | 15,270 | 15,550 | +280 | +1.8 | 242,600 |
| 3/19 | 15,225 | 15,325 | 15,105 | 15,270 | -75 | -0.5 | 146,600 |
| 3/18 | 15,155 | 15,345 | 15,090 | 15,345 | +330 | +2.2 | 128,200 |
| 3/15 | 14,960 | 15,040 | 14,850 | 15,015 | +105 | +0.7 | 267,100 |
| 3/14 | 14,990 | 14,990 | 14,655 | 14,910 | +80 | +0.5 | 184,500 |
| 3/13 | 14,920 | 15,005 | 14,695 | 14,830 | -55 | -0.4 | 188,700 |
| 3/12 | 14,830 | 14,895 | 14,600 | 14,885 | +20 | +0.1 | 201,800 |
| 3/11 | 14,990 | 15,120 | 14,675 | 14,865 | -335 | -2.2 | 140,400 |
| 3/8 | 15,000 | 15,275 | 14,960 | 15,200 | -170 | -1.1 | 177,800 |
| 3/7 | 15,695 | 15,810 | 15,320 | 15,370 | -140 | -0.9 | 184,200 |
▶︎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