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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 15,950 | 19,935 | 14,600 | 18,195 | +2,230 | +14.0 | 41,319,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 16,370 | 19,830 | 15,820 | 15,965 | -635 | -3.8 | 30,160,900 |
| 2022 | 19,610 | 20,890 | 15,720 | 16,600 | -2,740 | -14.2 | 24,808,400 |
| 2021 | 15,440 | 20,280 | 14,500 | 19,340 | +3,690 | +23.6 | 23,158,800 |
| 2020 | 13,870 | 15,840 | 8,910 | 15,650 | +1,620 | +11.6 | 25,569,800 |
| 2019 | 10,430 | 14,180 | 9,970 | 14,030 | +3,260 | +30.3 | 23,199,100 |
| 2018 | 15,914 | 16,809 | 9,930 | 10,770 | -4,915 | -31.3 | 27,216,685 |
| 2017 | 13,876 | 16,809 | 13,457 | 15,685 | +1,886 | +13.7 | 21,618,052 |
| 2016 | 13,771 | 14,038 | 10,866 | 13,799 | -258 | -1.8 | 25,663,391 |
| 2015 | 12,671 | 18,085 | 11,727 | 14,057 | +1,287 | +10.1 | 31,208,464 |
| 2014 | 13,723 | 14,058 | 10,775 | 12,770 | -817 | -6.0 | 31,902,334 |
| 2013 | 9,541 | 14,757 | 9,278 | 13,587 | +4,254 | +45.6 | 25,285,006 |
| 2012 | 6,294 | 9,523 | 6,013 | 9,333 | +3,211 | +52.5 | 26,137,130 |
| 2011 | 8,326 | 8,807 | 5,904 | 6,122 | -2,177 | -26.2 | 34,645,911 |
| 2010 | 8,761 | 10,176 | 7,219 | 8,299 | -508 | -5.8 | 30,101,948 |
| 2009 | 8,453 | 10,902 | 6,984 | 8,807 | +626 | +7.7 | 35,844,331 |
| 2008 | 11,619 | 11,927 | 5,396 | 8,181 | -3,537 | -30.2 | 58,005,066 |
| 2007 | 12,380 | 15,219 | 10,058 | 11,718 | -535 | -4.4 | 46,782,586 |
| 2006 | 14,421 | 16,507 | 11,401 | 12,253 | -2,014 | -14.1 | 44,847,805 |
| 2005 | 10,784 | 15,546 | 9,387 | 14,267 | +3,401 | +31.3 | 29,444,967 |
| 2004 | 11,183 | 12,380 | 8,634 | 10,866 | -290 | -2.6 | 29,298,335 |
| 2003 | 8,435 | 12,952 | 6,956 | 11,156 | +2,939 | +35.8 | 22,955,750 |
| 2002 | 8,371 | 10,340 | 6,512 | 8,217 | +118 | +1.5 | 26,533,369 |
| 2001 | 10,340 | 12,244 | 6,185 | 8,099 | -1,878 | -18.8 | 20,367,405 |
| 2000 | 21,505 | 21,505 | 9,442 | 9,977 | -10,803 | -52.0 | 25,711,674 |
| 1999 | 6,838 | 21,369 | 6,802 | 20,780 | +13,606 | +189.7 | 21,138,495 |
| 1998 | 5,959 | 7,700 | 5,170 | 7,174 | +1,125 | +18.6 | 14,822,922 |
| 1997 | 6,068 | 8,934 | 5,170 | 6,049 | -37 | -0.6 | 24,116,354 |
| 1996 | 5,405 | 6,385 | 5,034 | 6,086 | +699 | +13.0 | 15,138,127 |
| 1995 | 5,329 | 6,276 | 4,016 | 5,387 | +109 | +2.1 | 22,585,022 |
| 1994 | 5,260 | 5,899 | 4,880 | 5,278 | +52 | +1.0 | 20,969,282 |
▶︎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
