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
8,321.6
円
(10:15)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 9,333 | 9,719 | 7,941 | 8,316 | -1,262 | -13.2 | 5,169,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 3,965 | 4,015 | 3,530 | 4,010 | +20 | +0.5 | 3,594,000 |
| 14/09 | 3,920 | 4,055 | 3,900 | 3,990 | +85 | +2.2 | 2,475,000 |
| 14/08 | 3,580 | 3,925 | 3,445 | 3,905 | +260 | +7.1 | 3,655,500 |
| 14/07 | 3,650 | 3,750 | 3,575 | 3,645 | +10 | +0.3 | 2,544,400 |
| 14/06 | 3,400 | 3,705 | 3,390 | 3,635 | +260 | +7.7 | 3,473,300 |
| 14/05 | 3,545 | 3,570 | 3,085 | 3,375 | -150 | -4.3 | 4,463,600 |
| 14/04 | 3,820 | 3,910 | 3,440 | 3,525 | -365 | -9.4 | 5,105,100 |
| 14/03 | 3,915 | 4,040 | 3,645 | 3,890 | -30 | -0.8 | 4,624,100 |
| 14/02 | 3,735 | 4,115 | 3,410 | 3,920 | +180 | +4.8 | 6,199,700 |
| 14/01 | 3,590 | 3,980 | 3,525 | 3,740 | +150 | +4.2 | 4,354,200 |
| 13/12 | 3,650 | 3,650 | 3,350 | 3,590 | -60 | -1.6 | 4,292,100 |
| 13/11 | 3,585 | 3,740 | 3,330 | 3,650 | +70 | +2.0 | 4,235,200 |
| 13/10 | 3,650 | 3,740 | 3,350 | 3,580 | -95 | -2.6 | 3,900,600 |
| 13/09 | 3,225 | 3,825 | 3,200 | 3,675 | +485 | +15.2 | 2,746,900 |
| 13/08 | 3,590 | 3,845 | 3,175 | 3,190 | -390 | -10.9 | 4,613,100 |
| 13/07 | 3,630 | 3,980 | 3,535 | 3,580 | -45 | -1.2 | 3,555,300 |
| 13/06 | 3,535 | 3,660 | 3,195 | 3,625 | -10 | -0.3 | 4,011,300 |
| 13/05 | 3,515 | 4,050 | 3,450 | 3,635 | +115 | +3.3 | 4,065,400 |
| 13/04 | 2,875 | 3,560 | 2,719 | 3,520 | +641 | +22.3 | 5,241,400 |
| 13/03 | 2,854 | 3,010 | 2,815 | 2,879 | -16 | -0.6 | 5,471,200 |
| 13/02 | 2,678 | 3,030 | 2,624 | 2,895 | +221 | +8.3 | 4,677,600 |
| 13/01 | 2,539 | 2,679 | 2,492 | 2,674 | +185 | +7.4 | 3,441,200 |
| 12/12 | 2,337 | 2,517 | 2,300 | 2,489 | +139 | +5.9 | 4,110,100 |
| 12/11 | 2,185 | 2,400 | 2,155 | 2,350 | +175 | +8.1 | 5,289,800 |
| 12/10 | 2,297 | 2,302 | 2,058 | 2,175 | -121 | -5.3 | 4,509,500 |
| 12/09 | 2,311 | 2,448 | 2,154 | 2,296 | -13 | -0.6 | 6,064,200 |
| 12/08 | 2,737 | 2,763 | 2,143 | 2,309 | -469 | -16.9 | 9,839,700 |
| 12/07 | 2,802 | 2,886 | 2,633 | 2,778 | -2 | -0.1 | 3,928,500 |
| 12/06 | 2,564 | 2,794 | 2,517 | 2,780 | +169 | +6.5 | 3,785,300 |
| 12/05 | 2,826 | 2,963 | 2,545 | 2,611 | -210 | -7.4 | 4,636,100 |
▶︎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
