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
18,605.5
円
(11:26)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 18,515 | 18,770 | 18,305 | 18,585 | +390 | +2.1 | 65,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/18 | 17,940 | 18,120 | 17,860 | 17,930 | +70 | +0.4 | 228,300 |
| 1/17 | 18,250 | 18,350 | 17,860 | 17,860 | -430 | -2.4 | 222,400 |
| 1/16 | 18,180 | 18,335 | 18,050 | 18,290 | +110 | +0.6 | 217,000 |
| 1/15 | 18,060 | 18,255 | 17,870 | 18,180 | +120 | +0.7 | 188,800 |
| 1/12 | 18,015 | 18,250 | 17,895 | 18,060 | +365 | +2.1 | 351,800 |
| 1/11 | 17,575 | 17,715 | 17,335 | 17,695 | +305 | +1.8 | 283,600 |
| 1/10 | 16,535 | 17,390 | 16,480 | 17,390 | +855 | +5.2 | 274,900 |
| 1/9 | 16,370 | 16,680 | 16,370 | 16,535 | +500 | +3.1 | 194,700 |
| 1/5 | 16,130 | 16,150 | 16,005 | 16,035 | -15 | -0.1 | 135,700 |
| 1/4 | 15,950 | 16,080 | 15,660 | 16,050 | +85 | +0.5 | 184,900 |
| 12/29 | 16,130 | 16,150 | 15,855 | 15,965 | -125 | -0.8 | 131,500 |
| 12/28 | 16,135 | 16,180 | 16,060 | 16,090 | -190 | -1.2 | 100,500 |
| 12/27 | 16,200 | 16,330 | 16,180 | 16,280 | +190 | +1.2 | 86,500 |
| 12/26 | 15,980 | 16,105 | 15,935 | 16,090 | +110 | +0.7 | 80,300 |
| 12/25 | 16,290 | 16,290 | 15,935 | 15,980 | -125 | -0.8 | 58,700 |
| 12/22 | 16,075 | 16,180 | 16,060 | 16,105 | +30 | +0.2 | 137,800 |
| 12/21 | 16,125 | 16,175 | 15,990 | 16,075 | -185 | -1.1 | 123,100 |
| 12/20 | 16,385 | 16,455 | 16,245 | 16,260 | -100 | -0.6 | 154,700 |
| 12/19 | 16,285 | 16,365 | 16,210 | 16,360 | +145 | +0.9 | 100,700 |
| 12/18 | 16,440 | 16,440 | 16,160 | 16,215 | -35 | -0.2 | 141,400 |
| 12/15 | 15,925 | 16,335 | 15,925 | 16,250 | +365 | +2.3 | 297,700 |
| 12/14 | 16,135 | 16,190 | 15,820 | 15,885 | -145 | -0.9 | 224,700 |
| 12/13 | 16,305 | 16,315 | 15,960 | 16,030 | -275 | -1.7 | 201,000 |
| 12/12 | 16,590 | 16,590 | 16,290 | 16,305 | -80 | -0.5 | 176,200 |
| 12/11 | 16,470 | 16,530 | 16,345 | 16,385 | +20 | +0.1 | 130,800 |
| 12/8 | 16,245 | 16,425 | 16,130 | 16,365 | +120 | +0.7 | 250,900 |
| 12/7 | 16,175 | 16,245 | 16,085 | 16,245 | -25 | -0.2 | 136,800 |
| 12/6 | 16,230 | 16,375 | 16,220 | 16,270 | +130 | +0.8 | 101,700 |
| 12/5 | 16,245 | 16,300 | 16,070 | 16,140 | -170 | -1.0 | 155,000 |
| 12/4 | 16,370 | 16,435 | 16,235 | 16,310 | -50 | -0.3 | 115,300 |
▶︎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
