6856東証P貸借
業種 電気機器
堀場製作所 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 |
|---|---|
| 16,225 (24/05/14) | 7,941 (24/11/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 16,225 (24/05/14) | 7,941 (24/11/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 8,127 | 8,290 | 8,100 | 8,276 | +222 | +2.8 | 196,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 8,103 | 8,185 | 8,041 | 8,054 | -49 | -0.6 | 221,200 |
| 11/20 | 8,111 | 8,160 | 8,013 | 8,103 | +33 | +0.4 | 261,400 |
| 11/19 | 8,120 | 8,192 | 8,020 | 8,070 | -84 | -1.0 | 252,100 |
| 11/18 | 7,973 | 8,154 | 7,941 | 8,154 | +85 | +1.1 | 309,700 |
| 11/15 | 8,009 | 8,293 | 8,002 | 8,069 | +109 | +1.4 | 513,300 |
| 11/14 | 8,291 | 8,591 | 7,941 | 7,960 | -1,381 | -14.8 | 1,183,300 |
| 11/13 | 9,620 | 9,695 | 9,305 | 9,341 | -170 | -1.8 | 274,300 |
| 11/12 | 9,557 | 9,615 | 9,476 | 9,511 | -13 | -0.1 | 176,000 |
| 11/11 | 9,533 | 9,645 | 9,479 | 9,524 | -106 | -1.1 | 160,000 |
| 11/8 | 9,676 | 9,694 | 9,529 | 9,630 | +8 | +0.1 | 137,000 |
| 11/7 | 9,671 | 9,719 | 9,449 | 9,622 | +15 | +0.2 | 170,200 |
| 11/6 | 9,508 | 9,658 | 9,493 | 9,607 | +179 | +1.9 | 161,600 |
| 11/5 | 9,428 | 9,588 | 9,327 | 9,428 | +78 | +0.8 | 128,100 |
| 11/1 | 9,333 | 9,440 | 9,253 | 9,350 | -228 | -2.4 | 213,200 |
| 10/31 | 9,500 | 9,627 | 9,449 | 9,578 | +105 | +1.1 | 225,000 |
| 10/30 | 9,399 | 9,562 | 9,334 | 9,473 | +197 | +2.1 | 283,500 |
| 10/29 | 9,200 | 9,276 | 9,155 | 9,276 | +25 | +0.3 | 136,100 |
| 10/28 | 9,178 | 9,426 | 9,178 | 9,251 | +74 | +0.8 | 182,100 |
| 10/25 | 9,162 | 9,310 | 9,130 | 9,177 | -62 | -0.7 | 176,600 |
| 10/24 | 9,050 | 9,248 | 9,014 | 9,239 | +97 | +1.1 | 270,400 |
| 10/23 | 9,187 | 9,303 | 9,117 | 9,142 | -44 | -0.5 | 189,500 |
| 10/22 | 9,392 | 9,392 | 9,132 | 9,186 | -247 | -2.6 | 206,600 |
| 10/21 | 9,445 | 9,509 | 9,376 | 9,433 | +46 | +0.5 | 173,900 |
| 10/18 | 9,453 | 9,505 | 9,285 | 9,387 | +39 | +0.4 | 230,100 |
| 10/17 | 9,466 | 9,466 | 9,313 | 9,348 | -99 | -1.1 | 274,800 |
| 10/16 | 9,615 | 9,638 | 9,435 | 9,447 | -598 | -6.0 | 334,700 |
| 10/15 | 9,940 | 10,080 | 9,853 | 10,045 | +338 | +3.5 | 369,500 |
| 10/11 | 9,781 | 9,799 | 9,668 | 9,707 | -62 | -0.6 | 164,900 |
| 10/10 | 9,878 | 9,931 | 9,706 | 9,769 | -31 | -0.3 | 163,100 |
| 10/9 | 9,817 | 9,820 | 9,656 | 9,800 | +88 | +0.9 | 137,600 |
▶︎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
