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 | 17,500 | +725 | +4.3 | 11,841,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 12,630 | 12,690 | 11,760 | 11,900 | -960 | -7.5 | 2,287,900 |
| 19/04 | 11,780 | 13,080 | 11,770 | 12,860 | +1,230 | +10.6 | 1,626,100 |
| 19/03 | 11,450 | 11,920 | 11,160 | 11,630 | +180 | +1.6 | 1,767,900 |
| 19/02 | 11,640 | 12,070 | 11,360 | 11,450 | -210 | -1.8 | 1,569,100 |
| 19/01 | 10,430 | 11,840 | 9,970 | 11,660 | +890 | +8.3 | 1,973,700 |
| 18/12 | 12,050 | 12,180 | 9,930 | 10,770 | -1,200 | -10.0 | 2,257,600 |
| 18/11 | 10,680 | 12,500 | 10,680 | 11,970 | +1,240 | +11.6 | 3,521,700 |
| 18/10 | 12,330 | 12,760 | 10,060 | 10,730 | -1,690 | -13.6 | 3,701,500 |
| 18/09 | 13,260 | 13,300 | 11,940 | 12,420 | -800 | -6.1 | 1,795,900 |
| 18/08 | 13,560 | 14,120 | 11,860 | 13,220 | -370 | -2.7 | 2,657,000 |
| 18/07 | 13,630 | 13,970 | 13,000 | 13,590 | -140 | -1.0 | 2,105,800 |
| 18/06 | 14,050 | 14,770 | 13,420 | 13,730 | -440 | -3.1 | 1,758,300 |
| 18/05 | 15,220 | 15,850 | 14,020 | 14,170 | -1,250 | -8.1 | 1,965,600 |
| 18/04 | 14,590 | 15,460 | 14,440 | 15,420 | +800 | +5.5 | 1,681,700 |
| 18/03 | 15,095 | 15,390 | 13,933 | 14,620 | -570 | -3.8 | 2,112,227 |
| 18/02 | 15,409 | 15,752 | 14,057 | 15,190 | -381 | -2.5 | 1,869,317 |
| 18/01 | 15,914 | 16,809 | 15,533 | 15,571 | -114 | -0.7 | 1,790,042 |
| 17/12 | 16,038 | 16,152 | 14,904 | 15,685 | -257 | -1.6 | 1,720,217 |
| 17/11 | 16,561 | 16,809 | 15,457 | 15,942 | -238 | -1.5 | 2,051,177 |
| 17/10 | 15,161 | 16,399 | 14,971 | 16,180 | +1,095 | +7.3 | 1,552,112 |
| 17/09 | 14,590 | 15,523 | 14,114 | 15,085 | +590 | +4.1 | 1,680,632 |
| 17/08 | 14,390 | 15,380 | 14,390 | 14,495 | +172 | +1.2 | 1,897,877 |
| 17/07 | 15,133 | 16,171 | 14,285 | 14,323 | -934 | -6.1 | 1,947,857 |
| 17/06 | 14,085 | 15,657 | 14,085 | 15,257 | +1,181 | +8.4 | 2,042,777 |
| 17/05 | 13,971 | 14,761 | 13,838 | 14,076 | -181 | -1.3 | 1,580,882 |
| 17/04 | 14,847 | 14,914 | 13,714 | 14,257 | -409 | -2.8 | 1,621,517 |
| 17/03 | 14,380 | 15,771 | 14,314 | 14,666 | +305 | +2.1 | 2,213,612 |
| 17/02 | 13,961 | 14,533 | 13,552 | 14,361 | +342 | +2.4 | 1,639,577 |
| 17/01 | 13,876 | 14,571 | 13,457 | 14,019 | +220 | +1.6 | 1,669,817 |
| 16/12 | 13,228 | 14,038 | 12,533 | 13,799 | +761 | +5.8 | 1,676,012 |
▶︎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