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
8,350.1
円
(10:24)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 8,350 | 8,420 | 8,322 | 8,359 | -16 | -0.2 | 71,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/27 | 9,565 | 9,647 | 9,493 | 9,545 | -55 | -0.6 | 248,700 |
| 8/26 | 9,913 | 9,948 | 9,565 | 9,600 | -285 | -2.9 | 293,000 |
| 8/23 | 9,870 | 9,940 | 9,694 | 9,885 | -85 | -0.9 | 339,600 |
| 8/22 | 10,040 | 10,110 | 9,920 | 9,970 | -220 | -2.2 | 201,900 |
| 8/21 | 10,040 | 10,215 | 10,040 | 10,190 | +55 | +0.5 | 265,600 |
| 8/20 | 10,105 | 10,235 | 10,040 | 10,135 | +266 | +2.7 | 148,000 |
| 8/19 | 10,100 | 10,255 | 9,869 | 9,869 | -231 | -2.3 | 167,000 |
| 8/16 | 10,090 | 10,230 | 9,968 | 10,100 | +348 | +3.6 | 291,800 |
| 8/15 | 9,450 | 9,780 | 9,322 | 9,752 | +215 | +2.3 | 327,700 |
| 8/14 | 9,769 | 9,769 | 9,438 | 9,537 | -39 | -0.4 | 294,900 |
| 8/13 | 9,525 | 9,777 | 9,350 | 9,576 | +193 | +2.1 | 436,200 |
| 8/9 | 9,588 | 9,732 | 9,188 | 9,383 | -842 | -8.2 | 818,300 |
| 8/8 | 9,820 | 10,520 | 9,820 | 10,225 | +120 | +1.2 | 448,900 |
| 8/7 | 9,773 | 10,635 | 9,755 | 10,105 | -80 | -0.8 | 374,200 |
| 8/6 | 10,190 | 10,190 | 9,780 | 10,185 | +1,496 | +17.2 | 466,400 |
| 8/5 | 9,485 | 9,847 | 8,672 | 8,689 | -1,696 | -16.3 | 425,200 |
| 8/2 | 10,950 | 11,035 | 10,345 | 10,385 | -1,115 | -9.7 | 337,900 |
| 8/1 | 11,905 | 11,980 | 11,360 | 11,500 | -495 | -4.1 | 210,900 |
| 7/31 | 11,600 | 12,050 | 11,520 | 11,995 | +120 | +1.0 | 231,800 |
| 7/30 | 11,745 | 11,890 | 11,645 | 11,875 | +105 | +0.9 | 175,500 |
| 7/29 | 11,550 | 11,785 | 11,500 | 11,770 | +365 | +3.2 | 180,100 |
| 7/26 | 11,350 | 11,560 | 11,240 | 11,405 | +10 | +0.1 | 260,000 |
| 7/25 | 11,785 | 11,785 | 11,350 | 11,395 | -650 | -5.4 | 227,800 |
| 7/24 | 12,235 | 12,425 | 12,005 | 12,045 | -340 | -2.8 | 157,500 |
| 7/23 | 12,500 | 12,615 | 12,305 | 12,385 | +135 | +1.1 | 167,400 |
| 7/22 | 12,535 | 12,615 | 12,190 | 12,250 | -380 | -3.0 | 146,500 |
| 7/19 | 12,580 | 12,815 | 12,565 | 12,630 | -90 | -0.7 | 232,100 |
| 7/18 | 12,345 | 12,780 | 12,175 | 12,720 | +75 | +0.6 | 369,000 |
| 7/17 | 13,245 | 13,245 | 12,625 | 12,645 | -545 | -4.1 | 440,800 |
| 7/16 | 13,200 | 13,300 | 13,110 | 13,190 | -30 | -0.2 | 145,600 |
▶︎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
