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
18,700
円
取引時間外
(20:56)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 17,910 | 19,400 | 16,800 | 18,500 | +105 | +0.6 | 2,770,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 8,399 | 9,859 | 8,362 | 9,115 | +689 | +8.2 | 2,874,223 |
| 02/03 | 8,888 | 10,340 | 8,281 | 8,426 | -263 | -3.0 | 2,569,822 |
| 02/02 | 7,365 | 8,861 | 7,074 | 8,689 | +1,143 | +15.2 | 1,374,930 |
| 02/01 | 8,371 | 9,052 | 7,047 | 7,546 | -553 | -6.8 | 2,071,271 |
| 01/12 | 9,015 | 9,931 | 8,045 | 8,099 | -962 | -10.6 | 1,901,155 |
| 01/11 | 7,918 | 9,079 | 7,818 | 9,061 | +916 | +11.3 | 1,518,587 |
| 01/10 | 6,893 | 8,843 | 6,494 | 8,145 | +1,343 | +19.7 | 2,709,399 |
| 01/09 | 7,083 | 7,900 | 6,748 | 6,802 | -327 | -4.6 | 1,309,552 |
| 01/08 | 7,709 | 8,480 | 6,185 | 7,129 | -580 | -7.5 | 2,130,696 |
| 01/07 | 8,888 | 8,907 | 6,675 | 7,709 | -907 | -10.5 | 1,887,043 |
| 01/06 | 9,750 | 9,931 | 8,117 | 8,616 | -1,089 | -11.2 | 1,406,572 |
| 01/05 | 10,857 | 11,609 | 9,650 | 9,705 | -889 | -8.4 | 1,274,382 |
| 01/04 | 10,512 | 11,428 | 9,569 | 10,594 | +164 | +1.6 | 1,392,791 |
| 01/03 | 8,172 | 12,244 | 8,063 | 10,430 | +2,177 | +26.4 | 2,043,267 |
| 01/02 | 10,004 | 10,022 | 8,199 | 8,253 | -1,769 | -17.7 | 1,267,767 |
| 01/01 | 10,340 | 10,430 | 8,526 | 10,022 | +45 | +0.5 | 1,526,194 |
| 00/12 | 11,882 | 13,260 | 9,442 | 9,977 | -2,267 | -18.5 | 1,205,366 |
| 00/11 | 11,528 | 12,834 | 11,519 | 12,244 | +816 | +7.1 | 942,419 |
| 00/10 | 12,879 | 13,469 | 11,247 | 11,428 | -1,361 | -10.6 | 1,199,412 |
| 00/09 | 13,886 | 14,231 | 12,308 | 12,789 | -1,233 | -8.8 | 1,578,342 |
| 00/08 | 13,424 | 14,603 | 12,154 | 14,022 | +1,324 | +10.4 | 2,148,115 |
| 00/07 | 14,793 | 15,401 | 11,800 | 12,698 | -2,277 | -15.2 | 1,837,981 |
| 00/06 | 14,412 | 15,963 | 13,886 | 14,975 | +1,288 | +9.4 | 2,832,879 |
| 00/05 | 11,963 | 14,149 | 11,791 | 13,687 | +1,842 | +15.6 | 2,716,014 |
| 00/04 | 12,888 | 13,959 | 9,714 | 11,845 | -1,297 | -9.9 | 2,190,782 |
| 00/03 | 13,523 | 14,331 | 9,614 | 13,142 | -200 | -1.5 | 2,928,907 |
| 00/02 | 15,963 | 15,963 | 11,020 | 13,342 | -2,712 | -16.9 | 4,180,578 |
| 00/01 | 21,505 | 21,505 | 13,850 | 16,054 | -4,726 | -22.7 | 1,950,878 |
| 99/12 | 15,600 | 21,369 | 15,464 | 20,780 | ー | ー | 2,120,883 |
▶︎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
