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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 12,870 | 13,687 | 12,580 | 13,251 | +399 | +3.1 | 4,132,289 |
| 07/03 | 13,569 | 13,677 | 12,571 | 12,852 | -708 | -5.2 | 4,065,367 |
| 07/02 | 12,979 | 14,448 | 12,680 | 13,560 | +590 | +4.6 | 4,469,985 |
| 07/01 | 12,380 | 13,696 | 11,981 | 12,970 | +717 | +5.9 | 5,538,089 |
| 06/12 | 12,507 | 12,507 | 11,936 | 12,253 | -73 | -0.6 | 4,598,647 |
| 06/11 | 14,077 | 14,077 | 11,401 | 12,326 | -1,823 | -12.9 | 5,626,399 |
| 06/10 | 14,194 | 14,603 | 13,786 | 14,149 | -45 | -0.3 | 3,410,591 |
| 06/09 | 13,659 | 14,585 | 13,369 | 14,194 | +390 | +2.8 | 3,333,415 |
| 06/08 | 13,260 | 13,995 | 12,707 | 13,804 | +399 | +3.0 | 3,150,841 |
| 06/07 | 12,653 | 13,560 | 11,582 | 13,405 | +798 | +6.3 | 3,813,335 |
| 06/06 | 13,242 | 13,369 | 11,609 | 12,607 | -463 | -3.5 | 5,251,659 |
| 06/05 | 15,156 | 15,872 | 13,070 | 13,070 | -2,086 | -13.8 | 3,022,179 |
| 06/04 | 14,911 | 16,272 | 14,911 | 15,156 | +145 | +1.0 | 3,636,934 |
| 06/03 | 14,113 | 15,365 | 13,514 | 15,011 | +662 | +4.6 | 3,411,693 |
| 06/02 | 16,081 | 16,453 | 13,696 | 14,349 | -1,805 | -11.2 | 2,580,296 |
| 06/01 | 14,421 | 16,507 | 14,285 | 16,154 | +1,887 | +13.2 | 3,011,816 |
| 05/12 | 14,621 | 15,546 | 13,832 | 14,267 | -354 | -2.4 | 2,798,922 |
| 05/11 | 12,281 | 15,228 | 12,263 | 14,621 | +2,622 | +21.9 | 2,604,331 |
| 05/10 | 12,154 | 13,015 | 11,727 | 11,999 | 0 | 0.0 | 2,965,180 |
| 05/09 | 11,428 | 12,607 | 11,428 | 11,999 | +571 | +5.0 | 3,079,619 |
| 05/08 | 10,603 | 11,691 | 10,258 | 11,428 | +834 | +7.9 | 2,522,194 |
| 05/07 | 11,083 | 11,201 | 10,376 | 10,594 | -480 | -4.3 | 1,648,572 |
| 05/06 | 10,512 | 11,183 | 10,494 | 11,074 | +607 | +5.8 | 2,595,290 |
| 05/05 | 9,659 | 10,594 | 9,424 | 10,467 | +717 | +7.4 | 2,451,634 |
| 05/04 | 9,977 | 10,521 | 9,387 | 9,750 | -181 | -1.8 | 2,403,124 |
| 05/03 | 10,521 | 10,566 | 9,759 | 9,931 | -590 | -5.6 | 2,318,011 |
| 05/02 | 9,977 | 10,539 | 9,859 | 10,521 | +553 | +5.6 | 1,829,823 |
| 05/01 | 10,784 | 10,866 | 9,705 | 9,968 | -898 | -8.3 | 2,228,267 |
| 04/12 | 9,714 | 10,929 | 9,614 | 10,866 | +971 | +9.8 | 2,776,872 |
| 04/11 | 9,523 | 10,249 | 9,405 | 9,895 | +363 | +3.8 | 2,297,945 |
▶︎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
