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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 17,675 | 18,045 | 17,425 | 17,820 | -65 | -0.4 | 517,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 15,740 | 16,255 | 15,545 | 15,800 | -65 | -0.4 | 1,010,900 |
| 4/12 | 15,250 | 15,975 | 15,240 | 15,865 | +615 | +4.0 | 702,700 |
| 4/5 | 15,465 | 15,630 | 14,945 | 15,250 | -235 | -1.5 | 859,500 |
| 3/29 | 15,665 | 15,715 | 15,270 | 15,485 | -145 | -0.9 | 771,900 |
| 3/22 | 15,155 | 15,775 | 15,090 | 15,630 | +615 | +4.1 | 676,300 |
| 3/15 | 14,990 | 15,120 | 14,600 | 15,015 | -185 | -1.2 | 982,500 |
| 3/8 | 15,875 | 15,980 | 14,960 | 15,200 | -675 | -4.3 | 864,900 |
| 3/1 | 16,175 | 16,325 | 15,690 | 15,875 | -135 | -0.8 | 1,045,500 |
| 2/22 | 16,235 | 16,360 | 15,785 | 16,010 | -200 | -1.2 | 671,800 |
| 2/16 | 16,885 | 16,935 | 15,710 | 16,210 | -595 | -3.5 | 935,000 |
| 2/9 | 17,000 | 17,195 | 16,165 | 16,805 | -400 | -2.3 | 1,056,400 |
| 2/2 | 17,570 | 17,650 | 16,980 | 17,205 | -295 | -1.7 | 1,061,400 |
| 1/26 | 18,165 | 18,340 | 17,435 | 17,500 | -695 | -3.8 | 877,400 |
| 1/19 | 18,060 | 18,350 | 17,860 | 18,195 | +135 | +0.8 | 1,018,900 |
| 1/12 | 16,370 | 18,250 | 16,370 | 18,060 | +2,025 | +12.6 | 1,105,000 |
| 1/5 | 15,950 | 16,150 | 15,660 | 16,035 | +70 | +0.4 | 320,600 |
| 12/29 | 16,290 | 16,330 | 15,855 | 15,965 | -140 | -0.9 | 457,500 |
| 12/22 | 16,440 | 16,455 | 15,990 | 16,105 | -145 | -0.9 | 657,700 |
| 12/15 | 16,470 | 16,590 | 15,820 | 16,250 | -115 | -0.7 | 1,030,400 |
| 12/8 | 16,370 | 16,435 | 16,070 | 16,365 | +5 | +0.0 | 759,700 |
| 12/1 | 16,465 | 16,625 | 16,200 | 16,360 | +45 | +0.3 | 952,500 |
| 11/24 | 16,310 | 16,675 | 16,135 | 16,315 | +5 | +0.0 | 612,900 |
| 11/17 | 16,500 | 16,625 | 16,185 | 16,310 | -80 | -0.5 | 616,800 |
| 11/10 | 16,585 | 17,020 | 16,225 | 16,390 | -195 | -1.2 | 934,700 |
| 11/2 | 16,910 | 17,480 | 15,950 | 16,585 | -590 | -3.4 | 1,092,800 |
| 10/27 | 17,720 | 17,735 | 16,840 | 17,175 | -645 | -3.6 | 599,700 |
| 10/20 | 17,455 | 18,000 | 17,405 | 17,820 | +200 | +1.1 | 748,000 |
| 10/13 | 17,245 | 17,645 | 17,075 | 17,620 | +500 | +2.9 | 508,100 |
| 10/6 | 17,440 | 17,580 | 16,690 | 17,120 | -200 | -1.2 | 536,600 |
| 9/29 | 17,780 | 18,120 | 17,175 | 17,320 | -470 | -2.6 | 576,600 |
▶︎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
