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 |
|---|---|
| 19,690 (24/05/09) | 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 | 19,690 | 16,595 | 17,815 | +1,040 | +6.2 | 3,143,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 18,470 | 19,420 | 17,180 | 18,990 | +360 | +1.9 | 1,293,500 |
| 21/09 | 18,350 | 20,280 | 18,290 | 18,630 | +300 | +1.6 | 1,967,200 |
| 21/08 | 17,550 | 18,770 | 16,670 | 18,330 | +1,980 | +12.1 | 1,734,300 |
| 21/07 | 16,250 | 16,980 | 15,910 | 16,350 | +100 | +0.6 | 1,407,000 |
| 21/06 | 15,710 | 16,690 | 15,220 | 16,250 | +660 | +4.2 | 2,195,400 |
| 21/05 | 17,590 | 17,780 | 14,500 | 15,590 | -1,820 | -10.5 | 4,313,800 |
| 21/04 | 17,350 | 18,090 | 16,780 | 17,410 | +390 | +2.3 | 1,413,200 |
| 21/03 | 15,800 | 18,050 | 15,640 | 17,020 | +1,480 | +9.5 | 2,100,200 |
| 21/02 | 15,970 | 17,800 | 15,440 | 15,540 | -870 | -5.3 | 1,916,400 |
| 21/01 | 15,440 | 17,120 | 15,250 | 16,410 | +760 | +4.9 | 1,366,000 |
| 20/12 | 14,800 | 15,840 | 14,650 | 15,650 | +890 | +6.0 | 2,018,000 |
| 20/11 | 14,720 | 15,130 | 13,910 | 14,760 | +220 | +1.5 | 2,810,500 |
| 20/10 | 13,660 | 15,160 | 13,660 | 14,540 | +1,010 | +7.5 | 1,866,400 |
| 20/09 | 12,000 | 14,320 | 11,870 | 13,530 | +1,520 | +12.7 | 1,885,300 |
| 20/08 | 11,230 | 13,020 | 11,200 | 12,010 | +940 | +8.5 | 2,009,600 |
| 20/07 | 11,880 | 12,110 | 11,070 | 11,070 | -750 | -6.4 | 1,427,600 |
| 20/06 | 12,520 | 12,810 | 11,650 | 11,820 | -1,050 | -8.2 | 2,340,700 |
| 20/05 | 11,690 | 13,090 | 11,400 | 12,870 | +1,000 | +8.4 | 2,071,400 |
| 20/04 | 10,940 | 12,030 | 10,360 | 11,870 | +670 | +6.0 | 2,335,100 |
| 20/03 | 11,330 | 11,940 | 8,910 | 11,200 | -260 | -2.3 | 3,602,700 |
| 20/02 | 13,450 | 14,270 | 11,370 | 11,460 | -2,290 | -16.7 | 1,721,100 |
| 20/01 | 13,870 | 14,450 | 13,700 | 13,750 | -280 | -2.0 | 1,481,400 |
| 19/12 | 13,560 | 14,180 | 13,500 | 14,030 | +570 | +4.2 | 1,696,900 |
| 19/11 | 13,550 | 14,060 | 13,390 | 13,460 | -270 | -2.0 | 2,127,100 |
| 19/10 | 13,240 | 13,970 | 13,060 | 13,730 | +490 | +3.7 | 2,443,700 |
| 19/09 | 12,070 | 13,900 | 11,940 | 13,240 | +1,170 | +9.7 | 2,063,300 |
| 19/08 | 11,390 | 12,130 | 10,440 | 12,070 | +600 | +5.2 | 2,085,600 |
| 19/07 | 12,320 | 12,550 | 11,350 | 11,470 | -550 | -4.6 | 1,710,500 |
| 19/06 | 11,600 | 12,120 | 11,470 | 12,020 | +120 | +1.0 | 1,847,300 |
| 19/05 | 12,630 | 12,690 | 11,760 | 11,900 | -960 | -7.5 | 2,287,900 |
▶︎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