！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 16,620 | 16,800 | 16,595 | 16,690 | -120 | -0.7 | 104,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 15,150 | 15,565 | 15,135 | 15,510 | +10 | +0.1 | 235,900 |
| 3/5 | 15,800 | 15,800 | 15,500 | 15,500 | -340 | -2.2 | 137,000 |
| 3/4 | 15,875 | 15,980 | 15,735 | 15,840 | -35 | -0.2 | 130,000 |
| 3/1 | 16,050 | 16,140 | 15,870 | 15,875 | -40 | -0.3 | 116,900 |
| 2/29 | 15,945 | 16,025 | 15,690 | 15,915 | +15 | +0.1 | 392,100 |
| 2/28 | 16,060 | 16,165 | 15,880 | 15,900 | -195 | -1.2 | 150,300 |
| 2/27 | 16,000 | 16,140 | 15,845 | 16,095 | +50 | +0.3 | 167,100 |
| 2/26 | 16,175 | 16,325 | 16,045 | 16,045 | +35 | +0.2 | 219,100 |
| 2/22 | 16,190 | 16,245 | 15,865 | 16,010 | +15 | +0.1 | 200,200 |
| 2/21 | 16,075 | 16,105 | 15,785 | 15,995 | -95 | -0.6 | 196,400 |
| 2/20 | 16,250 | 16,360 | 16,015 | 16,090 | +15 | +0.1 | 162,100 |
| 2/19 | 16,235 | 16,340 | 16,020 | 16,075 | -135 | -0.8 | 113,100 |
| 2/16 | 16,240 | 16,425 | 16,135 | 16,210 | +90 | +0.6 | 199,300 |
| 2/15 | 16,405 | 16,405 | 15,710 | 16,120 | +115 | +0.7 | 213,200 |
| 2/14 | 16,760 | 16,760 | 15,990 | 16,005 | -685 | -4.1 | 315,400 |
| 2/13 | 16,885 | 16,935 | 16,625 | 16,690 | -115 | -0.7 | 207,100 |
| 2/9 | 16,425 | 16,885 | 16,425 | 16,805 | +310 | +1.9 | 182,400 |
| 2/8 | 16,290 | 16,545 | 16,250 | 16,495 | +255 | +1.6 | 177,900 |
| 2/7 | 16,665 | 16,665 | 16,165 | 16,240 | -340 | -2.1 | 216,300 |
| 2/6 | 16,780 | 16,825 | 16,430 | 16,580 | -345 | -2.0 | 268,500 |
| 2/5 | 17,000 | 17,195 | 16,835 | 16,925 | -280 | -1.6 | 211,300 |
| 2/2 | 17,380 | 17,650 | 17,140 | 17,205 | -100 | -0.6 | 329,300 |
▶︎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