！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 16,695 | 16,890 | 16,595 | 16,690 | -85 | -0.5 | 336,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 15,465 | 16,950 | 14,945 | 16,775 | +1,290 | +8.3 | 3,817,800 |
| 24/03 | 16,050 | 16,140 | 14,600 | 15,485 | -430 | -2.7 | 3,412,500 |
| 24/02 | 17,025 | 17,650 | 15,690 | 15,915 | -1,345 | -7.8 | 4,106,200 |
| 24/01 | 15,950 | 18,350 | 15,660 | 17,260 | +1,295 | +8.1 | 3,868,900 |
| 23/12 | 16,550 | 16,590 | 15,820 | 15,965 | -585 | -3.5 | 3,045,700 |
| 23/11 | 17,310 | 17,480 | 15,950 | 16,550 | -400 | -2.4 | 3,487,300 |
| 23/10 | 17,440 | 18,000 | 16,615 | 16,950 | -370 | -2.1 | 2,974,400 |
| 23/09 | 17,630 | 18,120 | 17,005 | 17,320 | -335 | -1.9 | 2,419,700 |
| 23/08 | 18,080 | 18,155 | 16,640 | 17,655 | -335 | -1.9 | 3,238,400 |
| 23/07 | 19,285 | 19,430 | 17,525 | 17,990 | -1,085 | -5.7 | 2,276,000 |
| 23/06 | 18,830 | 19,830 | 18,640 | 19,075 | +155 | +0.8 | 2,393,100 |
| 23/05 | 18,380 | 19,690 | 17,890 | 18,920 | +640 | +3.5 | 2,512,400 |
| 23/04 | 17,450 | 18,640 | 16,530 | 18,280 | +1,010 | +5.9 | 1,925,300 |
| 23/03 | 16,650 | 17,450 | 16,490 | 17,270 | +620 | +3.7 | 2,120,400 |
| 23/02 | 16,940 | 17,210 | 15,980 | 16,650 | -180 | -1.1 | 2,143,800 |
| 23/01 | 16,370 | 17,090 | 15,980 | 16,830 | +230 | +1.4 | 1,624,400 |
| 22/12 | 18,410 | 18,460 | 16,460 | 16,600 | -1,600 | -8.8 | 1,901,900 |
| 22/11 | 19,280 | 19,480 | 17,310 | 18,200 | -1,110 | -5.8 | 2,771,500 |
| 22/10 | 19,030 | 20,530 | 18,620 | 19,310 | +330 | +1.7 | 2,365,400 |
| 22/09 | 19,630 | 20,890 | 18,930 | 18,980 | -870 | -4.4 | 2,333,700 |
| 22/08 | 19,110 | 20,490 | 18,770 | 19,850 | +820 | +4.3 | 2,401,700 |
| 22/07 | 17,970 | 19,220 | 17,440 | 19,030 | +1,020 | +5.7 | 1,729,800 |
| 22/06 | 18,030 | 18,780 | 17,180 | 18,010 | +90 | +0.5 | 2,277,800 |
| 22/05 | 16,600 | 17,940 | 16,360 | 17,920 | +1,280 | +7.7 | 2,476,600 |
| 22/04 | 17,730 | 18,090 | 15,720 | 16,640 | -1,220 | -6.8 | 1,328,100 |
| 22/03 | 17,340 | 18,500 | 16,330 | 17,860 | +710 | +4.1 | 1,879,600 |
| 22/02 | 17,340 | 17,810 | 16,270 | 17,150 | +140 | +0.8 | 1,606,100 |
| 22/01 | 19,610 | 19,650 | 16,030 | 17,010 | -2,330 | -12.1 | 1,736,200 |
| 21/12 | 19,000 | 20,140 | 18,130 | 19,340 | +290 | +1.5 | 1,757,500 |
| 21/11 | 19,650 | 20,200 | 18,620 | 19,050 | +60 | +0.3 | 1,694,300 |
▶︎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