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
8,359.9
円
(15:24)
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 | 8,267 | 8,378 | +3 | +0.0 | 250,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 12,095 | 12,510 | 12,050 | 12,480 | +260 | +2.1 | 484,100 |
| 5/30 | 12,025 | 12,310 | 11,925 | 12,220 | -230 | -1.9 | 468,500 |
| 5/29 | 12,175 | 12,915 | 12,165 | 12,450 | -615 | -4.7 | 543,800 |
| 5/28 | 13,150 | 13,215 | 13,020 | 13,065 | -90 | -0.7 | 197,500 |
| 5/27 | 12,945 | 13,245 | 12,850 | 13,155 | +160 | +1.2 | 250,200 |
| 5/24 | 13,080 | 13,135 | 12,905 | 12,995 | -200 | -1.5 | 284,300 |
| 5/23 | 13,320 | 13,320 | 12,975 | 13,195 | +50 | +0.4 | 292,700 |
| 5/22 | 13,440 | 13,440 | 13,075 | 13,145 | -495 | -3.6 | 333,200 |
| 5/21 | 13,960 | 14,130 | 13,530 | 13,640 | -185 | -1.3 | 264,400 |
| 5/20 | 13,680 | 13,870 | 13,430 | 13,825 | +135 | +1.0 | 206,300 |
| 5/17 | 13,580 | 13,815 | 13,435 | 13,690 | -45 | -0.3 | 256,000 |
| 5/16 | 13,240 | 13,735 | 13,045 | 13,735 | +700 | +5.4 | 557,400 |
| 5/15 | 13,650 | 14,525 | 13,000 | 13,035 | -2,615 | -16.7 | 965,100 |
| 5/14 | 16,175 | 16,225 | 15,415 | 15,650 | -430 | -2.7 | 340,400 |
| 5/13 | 15,650 | 16,115 | 15,600 | 16,080 | +440 | +2.8 | 234,100 |
| 5/10 | 15,715 | 15,940 | 15,515 | 15,640 | -95 | -0.6 | 220,100 |
| 5/9 | 15,595 | 16,180 | 15,555 | 15,735 | +225 | +1.5 | 277,900 |
| 5/8 | 15,500 | 15,575 | 15,210 | 15,510 | +10 | +0.1 | 160,400 |
| 5/7 | 15,510 | 15,615 | 15,320 | 15,500 | +215 | +1.4 | 186,800 |
| 5/2 | 15,250 | 15,335 | 15,060 | 15,285 | +35 | +0.2 | 99,500 |
| 5/1 | 15,265 | 15,460 | 15,125 | 15,250 | -250 | -1.6 | 133,300 |
| 4/30 | 15,085 | 15,500 | 14,805 | 15,500 | +715 | +4.8 | 323,700 |
| 4/26 | 14,690 | 14,850 | 14,470 | 14,785 | +275 | +1.9 | 177,000 |
| 4/25 | 14,800 | 14,960 | 14,415 | 14,510 | -505 | -3.4 | 245,300 |
| 4/24 | 14,650 | 15,075 | 14,520 | 15,015 | +665 | +4.6 | 277,400 |
| 4/23 | 14,635 | 14,780 | 14,185 | 14,350 | +15 | +0.1 | 172,800 |
| 4/22 | 14,200 | 14,395 | 13,970 | 14,335 | +20 | +0.1 | 310,100 |
| 4/19 | 14,860 | 14,925 | 14,130 | 14,315 | -1,005 | -6.6 | 431,500 |
| 4/18 | 14,870 | 15,385 | 14,535 | 15,320 | +50 | +0.3 | 377,700 |
| 4/17 | 15,350 | 15,490 | 14,885 | 15,270 | -265 | -1.7 | 395,600 |
▶︎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
