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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 7,909 | 7,918 | 7,301 | 7,628 | -254 | -3.2 | 1,606,456 |
| 12/03 | 7,673 | 8,090 | 7,392 | 7,882 | +309 | +4.1 | 2,051,977 |
| 12/02 | 6,675 | 7,700 | 6,539 | 7,573 | +934 | +14.1 | 2,875,987 |
| 12/01 | 6,294 | 6,721 | 6,013 | 6,639 | +517 | +8.4 | 1,573,160 |
| 11/12 | 6,566 | 6,657 | 6,013 | 6,122 | -254 | -4.0 | 1,892,776 |
| 11/11 | 6,875 | 6,875 | 6,077 | 6,376 | -526 | -7.6 | 2,134,003 |
| 11/10 | 6,430 | 7,102 | 6,321 | 6,902 | +336 | +5.1 | 2,151,533 |
| 11/09 | 6,557 | 6,793 | 6,194 | 6,566 | +72 | +1.1 | 4,344,520 |
| 11/08 | 6,975 | 7,102 | 5,904 | 6,494 | -508 | -7.3 | 4,914,073 |
| 11/07 | 7,464 | 7,519 | 6,947 | 7,002 | -453 | -6.1 | 2,362,772 |
| 11/06 | 7,519 | 7,528 | 6,911 | 7,455 | -109 | -1.4 | 3,347,527 |
| 11/05 | 7,646 | 7,909 | 7,292 | 7,564 | -55 | -0.7 | 1,945,365 |
| 11/04 | 8,126 | 8,208 | 7,346 | 7,619 | -507 | -6.2 | 2,442,704 |
| 11/03 | 8,408 | 8,498 | 6,548 | 8,126 | -345 | -4.1 | 4,140,888 |
| 11/02 | 8,036 | 8,680 | 7,981 | 8,471 | +481 | +6.0 | 2,751,184 |
| 11/01 | 8,326 | 8,807 | 7,891 | 7,990 | -309 | -3.7 | 2,218,565 |
| 10/12 | 7,537 | 8,480 | 7,492 | 8,299 | +798 | +10.6 | 1,854,629 |
| 10/11 | 7,346 | 7,746 | 7,256 | 7,501 | +155 | +2.1 | 2,342,376 |
| 10/10 | 7,736 | 7,836 | 7,265 | 7,346 | -282 | -3.7 | 2,987,450 |
| 10/09 | 7,419 | 8,054 | 7,392 | 7,628 | +263 | +3.6 | 3,084,360 |
| 10/08 | 8,018 | 8,081 | 7,355 | 7,365 | -580 | -7.3 | 3,061,979 |
| 10/07 | 7,274 | 8,163 | 7,219 | 7,945 | +535 | +7.2 | 2,394,194 |
| 10/06 | 7,755 | 7,936 | 7,247 | 7,410 | -417 | -5.3 | 3,334,849 |
| 10/05 | 8,979 | 8,979 | 7,555 | 7,827 | -1,379 | -15.0 | 3,431,428 |
| 10/04 | 9,877 | 10,176 | 9,079 | 9,206 | -571 | -5.8 | 2,471,038 |
| 10/03 | 8,580 | 9,868 | 8,507 | 9,777 | +1,206 | +14.1 | 1,787,266 |
| 10/02 | 8,725 | 8,952 | 8,181 | 8,571 | -199 | -2.3 | 1,797,961 |
| 10/01 | 8,761 | 9,188 | 8,689 | 8,770 | -37 | -0.4 | 1,554,418 |
| 09/12 | 8,126 | 9,043 | 8,036 | 8,807 | +517 | +6.2 | 1,828,279 |
| 09/11 | 8,526 | 8,571 | 7,936 | 8,290 | -299 | -3.5 | 2,461,005 |
▶︎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
