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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 8,907 | 9,115 | 8,299 | 8,589 | -590 | -6.4 | 2,608,961 |
| 09/09 | 10,603 | 10,675 | 8,961 | 9,179 | -1,242 | -11.9 | 2,590,549 |
| 09/08 | 9,687 | 10,902 | 9,569 | 10,421 | +807 | +8.4 | 2,723,401 |
| 09/07 | 9,505 | 9,868 | 8,752 | 9,614 | +272 | +2.9 | 2,204,233 |
| 09/06 | 9,687 | 10,013 | 8,988 | 9,342 | -263 | -2.7 | 2,476,551 |
| 09/05 | 9,433 | 10,068 | 8,970 | 9,605 | +327 | +3.5 | 2,399,927 |
| 09/04 | 8,689 | 9,750 | 8,562 | 9,278 | +698 | +8.1 | 3,405,078 |
| 09/03 | 7,437 | 9,260 | 6,984 | 8,580 | +898 | +11.7 | 4,651,788 |
| 09/02 | 7,755 | 8,498 | 7,374 | 7,682 | -91 | -1.2 | 4,199,651 |
| 09/01 | 8,453 | 8,952 | 7,256 | 7,773 | -408 | -5.0 | 4,294,908 |
| 08/12 | 7,800 | 8,780 | 6,630 | 8,181 | +345 | +4.4 | 6,647,647 |
| 08/11 | 7,800 | 8,036 | 6,875 | 7,836 | +217 | +2.9 | 5,375,360 |
| 08/10 | 9,287 | 9,387 | 5,396 | 7,619 | -1,396 | -15.5 | 6,527,144 |
| 08/09 | 9,496 | 10,249 | 8,226 | 9,015 | -662 | -6.8 | 3,936,705 |
| 08/08 | 9,387 | 10,312 | 9,106 | 9,677 | +362 | +3.9 | 4,489,940 |
| 08/07 | 9,578 | 9,732 | 8,653 | 9,315 | -353 | -3.7 | 4,277,378 |
| 08/06 | 10,965 | 11,183 | 9,514 | 9,668 | -1,470 | -13.2 | 3,575,194 |
| 08/05 | 11,120 | 11,927 | 10,213 | 11,138 | -36 | -0.3 | 3,217,983 |
| 08/04 | 10,158 | 11,591 | 9,977 | 11,174 | +1,025 | +10.1 | 3,530,874 |
| 08/03 | 10,068 | 10,838 | 9,297 | 10,149 | -27 | -0.3 | 6,321,748 |
| 08/02 | 9,995 | 10,693 | 8,217 | 10,176 | +353 | +3.6 | 6,143,473 |
| 08/01 | 11,619 | 11,709 | 8,716 | 9,823 | -1,895 | -16.2 | 3,961,621 |
| 07/12 | 11,437 | 12,036 | 10,793 | 11,718 | +417 | +3.7 | 2,527,597 |
| 07/11 | 12,498 | 12,798 | 10,058 | 11,301 | -1,143 | -9.2 | 3,608,600 |
| 07/10 | 12,589 | 13,297 | 11,755 | 12,444 | -227 | -1.8 | 2,800,135 |
| 07/09 | 12,689 | 12,988 | 11,755 | 12,671 | +9 | +0.1 | 2,409,188 |
| 07/08 | 13,233 | 15,219 | 11,609 | 12,662 | -743 | -5.5 | 6,064,203 |
| 07/07 | 14,530 | 14,693 | 12,925 | 13,405 | -1,306 | -8.9 | 2,734,316 |
| 07/06 | 14,340 | 14,711 | 13,632 | 14,711 | +380 | +2.7 | 3,139,265 |
| 07/05 | 13,306 | 14,448 | 12,099 | 14,331 | +1,080 | +8.2 | 5,293,554 |
▶︎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
