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
8,314
円
(14:13)
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 | 8,333 | -1,245 | -13.0 | 5,240,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 2,340 | 2,355 | 2,090 | 2,220 | -110 | -4.7 | 3,147,100 |
| 09/09 | 2,080 | 2,395 | 2,070 | 2,330 | +220 | +10.4 | 3,295,400 |
| 09/08 | 2,285 | 2,325 | 1,900 | 2,110 | -125 | -5.6 | 8,464,700 |
| 09/07 | 2,300 | 2,490 | 2,085 | 2,235 | -90 | -3.9 | 4,112,800 |
| 09/06 | 2,345 | 2,530 | 2,010 | 2,325 | +20 | +0.9 | 4,566,000 |
| 09/05 | 1,820 | 2,405 | 1,793 | 2,305 | +511 | +28.5 | 3,804,800 |
| 09/04 | 1,728 | 1,890 | 1,605 | 1,794 | +112 | +6.7 | 4,271,000 |
| 09/03 | 1,603 | 1,871 | 1,526 | 1,682 | +79 | +4.9 | 5,341,200 |
| 09/02 | 1,478 | 1,672 | 1,382 | 1,603 | +165 | +11.5 | 5,664,200 |
| 09/01 | 1,290 | 1,522 | 1,180 | 1,438 | +201 | +16.3 | 5,610,600 |
| 08/12 | 1,480 | 1,480 | 1,150 | 1,237 | -203 | -14.1 | 4,135,600 |
| 08/11 | 1,540 | 1,900 | 1,391 | 1,440 | +18 | +1.3 | 4,958,200 |
| 08/10 | 2,325 | 2,325 | 1,107 | 1,422 | -938 | -39.8 | 6,465,000 |
| 08/09 | 2,160 | 2,380 | 1,920 | 2,360 | +185 | +8.5 | 5,648,000 |
| 08/08 | 2,385 | 2,505 | 2,130 | 2,175 | -195 | -8.2 | 5,325,500 |
| 08/07 | 2,820 | 2,910 | 2,225 | 2,370 | -445 | -15.8 | 9,178,600 |
| 08/06 | 3,000 | 3,450 | 2,800 | 2,815 | -185 | -6.2 | 6,120,300 |
| 08/05 | 3,540 | 3,730 | 2,765 | 3,000 | -530 | -15.0 | 7,295,400 |
| 08/04 | 3,370 | 3,880 | 3,200 | 3,530 | +240 | +7.3 | 4,784,100 |
| 08/03 | 3,330 | 3,550 | 2,980 | 3,290 | -190 | -5.5 | 5,306,000 |
| 08/02 | 3,150 | 3,680 | 2,630 | 3,480 | +370 | +11.9 | 8,399,900 |
| 08/01 | 4,110 | 4,130 | 2,860 | 3,110 | -990 | -24.2 | 5,098,000 |
| 07/12 | 4,570 | 4,570 | 3,980 | 4,100 | -370 | -8.3 | 3,945,500 |
| 07/11 | 5,170 | 5,170 | 3,940 | 4,470 | -630 | -12.4 | 5,187,700 |
| 07/10 | 4,840 | 5,180 | 4,740 | 5,100 | +270 | +5.6 | 2,820,000 |
| 07/09 | 4,800 | 4,950 | 4,330 | 4,830 | +130 | +2.8 | 2,871,100 |
| 07/08 | 4,580 | 4,930 | 4,000 | 4,700 | +70 | +1.5 | 4,726,500 |
| 07/07 | 5,010 | 5,130 | 4,450 | 4,630 | -420 | -8.3 | 3,088,800 |
| 07/06 | 4,890 | 5,140 | 4,480 | 5,050 | +140 | +2.9 | 3,672,000 |
| 07/05 | 4,390 | 4,920 | 4,150 | 4,910 | +510 | +11.6 | 5,660,900 |
▶︎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
