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 |
|---|---|
| 19,935 (24/07/17) | 14,600 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 19,935 (24/07/17) | 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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 18,100 | 18,255 | 18,005 | 18,195 | +375 | +2.1 | 124,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 18,705 | 18,825 | 18,485 | 18,815 | -65 | -0.3 | 76,900 |
| 8/23 | 18,780 | 18,895 | 18,625 | 18,880 | +180 | +1.0 | 66,600 |
| 8/22 | 18,915 | 19,005 | 18,500 | 18,700 | -20 | -0.1 | 122,100 |
| 8/21 | 17,955 | 18,795 | 17,955 | 18,720 | +600 | +3.3 | 188,500 |
| 8/20 | 17,785 | 18,345 | 17,780 | 18,120 | +510 | +2.9 | 132,600 |
| 8/19 | 17,660 | 17,775 | 17,370 | 17,610 | -60 | -0.3 | 102,500 |
| 8/16 | 17,750 | 17,750 | 17,505 | 17,670 | +310 | +1.8 | 109,300 |
| 8/15 | 17,365 | 17,565 | 17,295 | 17,360 | +70 | +0.4 | 88,400 |
| 8/14 | 17,640 | 17,765 | 17,180 | 17,290 | -225 | -1.3 | 141,500 |
| 8/13 | 17,075 | 17,605 | 17,000 | 17,515 | +445 | +2.6 | 116,500 |
| 8/9 | 17,100 | 17,290 | 16,800 | 17,070 | +270 | +1.6 | 133,700 |
| 8/8 | 16,540 | 17,260 | 16,520 | 16,800 | -35 | -0.2 | 127,600 |
| 8/7 | 16,610 | 17,480 | 16,540 | 16,835 | -305 | -1.8 | 198,400 |
| 8/6 | 16,650 | 17,375 | 16,250 | 17,140 | +1,470 | +9.4 | 234,600 |
| 8/5 | 16,375 | 17,000 | 15,625 | 15,670 | -1,675 | -9.7 | 302,700 |
| 8/2 | 17,445 | 18,315 | 16,925 | 17,345 | -280 | -1.6 | 446,500 |
| 8/1 | 18,925 | 18,925 | 17,420 | 17,625 | -1,300 | -6.9 | 253,900 |
| 7/31 | 18,200 | 18,965 | 18,180 | 18,925 | +540 | +2.9 | 246,300 |
| 7/30 | 18,265 | 18,415 | 18,140 | 18,385 | -125 | -0.7 | 105,600 |
| 7/29 | 18,280 | 18,630 | 18,160 | 18,510 | +625 | +3.5 | 124,300 |
| 7/26 | 18,185 | 18,230 | 17,875 | 17,885 | -335 | -1.8 | 201,100 |
| 7/25 | 18,760 | 18,935 | 18,210 | 18,220 | -700 | -3.7 | 159,600 |
| 7/24 | 19,085 | 19,215 | 18,845 | 18,920 | -265 | -1.4 | 114,600 |
| 7/23 | 19,345 | 19,460 | 19,185 | 19,185 | -80 | -0.4 | 102,300 |
| 7/22 | 19,475 | 19,505 | 19,220 | 19,265 | -155 | -0.8 | 129,700 |
| 7/19 | 19,425 | 19,540 | 19,330 | 19,420 | -10 | -0.1 | 109,900 |
| 7/18 | 19,345 | 19,650 | 19,030 | 19,430 | -230 | -1.2 | 97,200 |
| 7/17 | 19,885 | 19,935 | 19,365 | 19,660 | +180 | +0.9 | 203,100 |
| 7/16 | 19,620 | 19,850 | 19,330 | 19,480 | +55 | +0.3 | 267,000 |
| 7/12 | 18,900 | 19,425 | 18,745 | 19,425 | +190 | +1.0 | 179,500 |
▶︎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
