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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 16/11 | 13,095 | 13,295 | 11,990 | 13,038 | -181 | -1.4 | 1,759,277 |
| 16/10 | 12,619 | 13,323 | 12,476 | 13,219 | +648 | +5.2 | 1,786,682 |
| 16/09 | 12,704 | 12,847 | 11,952 | 12,571 | -76 | -0.6 | 1,635,482 |
| 16/08 | 11,428 | 12,933 | 11,428 | 12,647 | +428 | +3.5 | 1,761,587 |
| 16/07 | 11,914 | 12,714 | 11,295 | 12,219 | +305 | +2.6 | 1,797,182 |
| 16/06 | 13,028 | 13,085 | 11,514 | 11,914 | -1,190 | -9.1 | 2,453,012 |
| 16/05 | 12,380 | 13,228 | 11,809 | 13,104 | +238 | +1.9 | 1,815,452 |
| 16/04 | 11,733 | 13,714 | 11,323 | 12,866 | +1,047 | +8.9 | 2,706,798 |
| 16/03 | 12,114 | 12,780 | 11,609 | 11,819 | -314 | -2.6 | 2,411,222 |
| 16/02 | 12,380 | 13,199 | 10,866 | 12,133 | -724 | -5.6 | 3,202,503 |
| 16/01 | 13,771 | 13,923 | 12,047 | 12,857 | -1,200 | -8.5 | 2,658,183 |
| 15/12 | 14,266 | 14,904 | 13,485 | 14,057 | -209 | -1.5 | 2,103,992 |
| 15/11 | 13,895 | 14,761 | 13,761 | 14,266 | +209 | +1.5 | 1,837,502 |
| 15/10 | 12,476 | 14,628 | 12,380 | 14,057 | +1,705 | +13.8 | 2,690,313 |
| 15/09 | 12,914 | 14,085 | 12,009 | 12,352 | -847 | -6.4 | 3,044,478 |
| 15/08 | 14,180 | 14,219 | 11,923 | 13,199 | -924 | -6.5 | 3,081,333 |
| 15/07 | 16,619 | 16,685 | 12,714 | 14,123 | -2,572 | -15.4 | 2,960,688 |
| 15/06 | 16,838 | 18,085 | 16,409 | 16,695 | -200 | -1.2 | 2,757,408 |
| 15/05 | 16,085 | 17,399 | 15,409 | 16,895 | +819 | +5.1 | 1,863,752 |
| 15/04 | 15,180 | 16,571 | 14,523 | 16,076 | +1,277 | +8.6 | 2,605,473 |
| 15/03 | 14,249 | 16,226 | 14,013 | 14,799 | +550 | +3.9 | 3,617,692 |
| 15/02 | 12,235 | 14,267 | 11,727 | 14,249 | +1,352 | +10.5 | 2,565,523 |
| 15/01 | 12,671 | 13,070 | 11,981 | 12,897 | +127 | +1.0 | 2,080,311 |
| 14/12 | 13,777 | 13,832 | 11,999 | 12,770 | -835 | -6.1 | 3,069,146 |
| 14/11 | 12,798 | 13,913 | 12,616 | 13,605 | +1,352 | +11.0 | 3,045,442 |
▶︎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
