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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 9,179 | 9,614 | 8,907 | 9,532 | +417 | +4.6 | 2,458,029 |
| 04/09 | 9,614 | 9,995 | 8,634 | 9,115 | -490 | -5.1 | 2,821,965 |
| 04/08 | 9,777 | 9,859 | 8,698 | 9,605 | -190 | -1.9 | 2,529,581 |
| 04/07 | 10,975 | 11,111 | 9,351 | 9,795 | -1,080 | -9.9 | 1,875,356 |
| 04/06 | 11,192 | 11,355 | 10,367 | 10,875 | -308 | -2.8 | 2,133,562 |
| 04/05 | 11,473 | 11,510 | 9,904 | 11,183 | -290 | -2.5 | 2,670,922 |
| 04/04 | 10,494 | 12,380 | 10,430 | 11,473 | +979 | +9.3 | 3,506,067 |
| 04/03 | 10,757 | 11,111 | 9,777 | 10,494 | -444 | -4.1 | 3,230,552 |
| 04/02 | 11,564 | 11,582 | 10,285 | 10,938 | -544 | -4.7 | 1,542,070 |
| 04/01 | 11,183 | 12,199 | 11,029 | 11,482 | +326 | +2.9 | 1,455,413 |
| 03/12 | 11,564 | 12,108 | 10,430 | 11,156 | -463 | -4.0 | 1,778,887 |
| 03/11 | 12,643 | 12,952 | 10,657 | 11,619 | -634 | -5.2 | 1,729,164 |
| 03/10 | 10,394 | 12,698 | 10,321 | 12,253 | +1,868 | +18.0 | 2,538,622 |
| 03/09 | 11,328 | 11,927 | 9,959 | 10,385 | -943 | -8.3 | 1,949,334 |
| 03/08 | 10,875 | 11,392 | 10,258 | 11,328 | +698 | +6.6 | 1,551,772 |
| 03/07 | 9,070 | 11,265 | 9,043 | 10,630 | +1,624 | +18.0 | 2,749,199 |
| 03/06 | 8,299 | 9,297 | 8,299 | 9,006 | +798 | +9.7 | 2,599,259 |
| 03/05 | 7,646 | 8,299 | 7,292 | 8,208 | +472 | +6.1 | 2,170,496 |
| 03/04 | 6,993 | 7,818 | 6,984 | 7,736 | +680 | +9.6 | 1,634,901 |
| 03/03 | 7,501 | 7,691 | 6,956 | 7,056 | -535 | -7.1 | 1,422,007 |
| 03/02 | 7,637 | 8,027 | 7,510 | 7,591 | -291 | -3.7 | 1,190,592 |
| 03/01 | 8,435 | 8,607 | 7,619 | 7,882 | -335 | -4.1 | 1,641,516 |
| 02/12 | 8,253 | 8,426 | 7,573 | 8,217 | 0 | 0.0 | 2,060,466 |
| 02/11 | 7,800 | 8,480 | 7,482 | 8,217 | +381 | +4.9 | 1,386,066 |
| 02/10 | 7,936 | 8,217 | 6,512 | 7,836 | -91 | -1.2 | 1,516,492 |
| 02/09 | 8,136 | 8,643 | 7,564 | 7,927 | -236 | -2.9 | 1,658,053 |
| 02/08 | 8,253 | 8,979 | 7,428 | 8,163 | -81 | -1.0 | 1,985,827 |
| 02/07 | 9,478 | 9,614 | 7,800 | 8,244 | -1,234 | -13.0 | 4,035,048 |
| 02/06 | 9,650 | 9,977 | 9,015 | 9,478 | -209 | -2.2 | 2,947,099 |
| 02/05 | 8,979 | 9,687 | 8,507 | 9,687 | +572 | +6.3 | 2,054,072 |
▶︎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
