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
(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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 12,335 | 12,498 | 10,775 | 12,253 | -28 | -0.2 | 3,947,509 |
| 14/09 | 12,126 | 12,625 | 11,773 | 12,281 | +100 | +0.8 | 2,519,548 |
| 14/08 | 12,988 | 13,251 | 12,090 | 12,181 | -1,079 | -8.1 | 2,427,489 |
| 14/07 | 13,677 | 13,877 | 13,052 | 13,260 | -390 | -2.9 | 2,050,875 |
| 14/06 | 13,224 | 14,058 | 13,024 | 13,650 | +435 | +3.3 | 2,512,713 |
| 14/05 | 13,197 | 13,414 | 12,725 | 13,215 | +145 | +1.1 | 2,351,196 |
| 14/04 | 13,006 | 13,541 | 12,516 | 13,070 | +209 | +1.6 | 2,232,016 |
| 14/03 | 12,970 | 13,641 | 12,108 | 12,861 | -290 | -2.2 | 3,461,747 |
| 14/02 | 13,351 | 13,687 | 12,589 | 13,151 | -9 | -0.1 | 2,021,107 |
| 14/01 | 13,723 | 14,040 | 12,979 | 13,160 | -427 | -3.1 | 2,263,547 |
| 13/12 | 14,204 | 14,757 | 13,487 | 13,587 | -617 | -4.3 | 2,151,643 |
| 13/11 | 13,786 | 14,321 | 13,233 | 14,204 | +654 | +4.8 | 2,358,914 |
| 13/10 | 13,659 | 14,358 | 12,997 | 13,550 | -109 | -0.8 | 1,942,058 |
| 13/09 | 11,809 | 13,959 | 11,727 | 13,659 | +1,904 | +16.2 | 1,465,115 |
| 13/08 | 12,145 | 13,133 | 11,727 | 11,755 | -117 | -1.0 | 1,734,346 |
| 13/07 | 12,063 | 12,879 | 11,573 | 11,872 | +9 | +0.1 | 1,633,798 |
| 13/06 | 11,827 | 12,462 | 11,120 | 11,863 | -136 | -1.1 | 2,431,679 |
| 13/05 | 12,535 | 13,260 | 11,736 | 11,999 | -699 | -5.5 | 2,587,021 |
| 13/04 | 11,609 | 13,097 | 10,857 | 12,698 | +1,170 | +10.2 | 2,899,140 |
| 13/03 | 10,131 | 11,582 | 9,977 | 11,528 | +1,370 | +13.5 | 2,067,192 |
| 13/02 | 9,877 | 10,185 | 9,306 | 10,158 | +299 | +3.0 | 1,891,122 |
| 13/01 | 9,541 | 10,231 | 9,278 | 9,859 | +526 | +5.6 | 2,122,978 |
| 12/12 | 8,562 | 9,523 | 8,471 | 9,333 | +826 | +9.7 | 2,316,137 |
| 12/11 | 7,755 | 8,598 | 7,528 | 8,507 | +761 | +9.8 | 1,687,600 |
| 12/10 | 7,873 | 8,299 | 7,691 | 7,746 | -190 | -2.4 | 2,149,879 |
| 12/09 | 7,337 | 8,199 | 7,229 | 7,936 | +571 | +7.8 | 2,108,646 |
| 12/08 | 6,848 | 7,873 | 6,848 | 7,365 | +554 | +8.1 | 2,240,836 |
| 12/07 | 7,192 | 7,419 | 6,448 | 6,811 | -300 | -4.2 | 2,742,364 |
| 12/06 | 6,448 | 7,147 | 6,140 | 7,111 | +590 | +9.1 | 2,506,759 |
| 12/05 | 7,637 | 7,673 | 6,376 | 6,521 | -1,107 | -14.5 | 2,277,329 |
▶︎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
