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
8,333.4
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) |
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 | 8,330 | -1,248 | -13.0 | 5,291,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 4,040 | 4,440 | 3,830 | 4,400 | +410 | +10.3 | 5,149,600 |
| 07/03 | 3,920 | 4,130 | 3,570 | 3,990 | +120 | +3.1 | 7,210,400 |
| 07/02 | 4,390 | 4,430 | 3,710 | 3,870 | -530 | -12.1 | 4,013,100 |
| 07/01 | 4,430 | 4,530 | 4,140 | 4,400 | 0 | 0.0 | 2,813,500 |
| 06/12 | 3,870 | 4,470 | 3,810 | 4,400 | +510 | +13.1 | 2,725,500 |
| 06/11 | 3,360 | 4,020 | 3,350 | 3,890 | +490 | +14.4 | 3,215,600 |
| 06/10 | 3,630 | 3,690 | 3,330 | 3,400 | -200 | -5.6 | 1,659,100 |
| 06/09 | 3,470 | 3,680 | 3,380 | 3,600 | +80 | +2.3 | 1,349,500 |
| 06/08 | 3,490 | 3,780 | 3,320 | 3,520 | +60 | +1.7 | 1,632,600 |
| 06/07 | 3,800 | 3,890 | 3,240 | 3,460 | -320 | -8.5 | 1,591,900 |
| 06/06 | 3,700 | 3,830 | 3,200 | 3,780 | +160 | +4.4 | 2,090,900 |
| 06/05 | 3,800 | 3,880 | 3,140 | 3,620 | -160 | -4.2 | 2,550,100 |
| 06/04 | 3,690 | 3,910 | 3,610 | 3,780 | +100 | +2.7 | 1,754,100 |
| 06/03 | 3,400 | 3,750 | 3,050 | 3,680 | +280 | +8.2 | 2,264,000 |
| 06/02 | 3,490 | 3,950 | 3,240 | 3,400 | +10 | +0.3 | 2,623,400 |
| 06/01 | 3,500 | 3,580 | 3,030 | 3,390 | -10 | -0.3 | 2,228,200 |
| 05/12 | 3,280 | 3,860 | 3,150 | 3,400 | +50 | +1.5 | 4,182,000 |
| 05/11 | 2,830 | 3,410 | 2,790 | 3,350 | +565 | +20.3 | 2,636,000 |
| 05/10 | 2,750 | 2,870 | 2,655 | 2,785 | +55 | +2.0 | 1,723,000 |
| 05/09 | 2,885 | 2,950 | 2,625 | 2,730 | -150 | -5.2 | 2,709,000 |
| 05/08 | 2,680 | 3,020 | 2,480 | 2,880 | +245 | +9.3 | 3,302,000 |
| 05/07 | 2,395 | 2,655 | 2,340 | 2,635 | +240 | +10.0 | 2,263,000 |
| 05/06 | 2,275 | 2,455 | 2,195 | 2,395 | +200 | +9.1 | 3,547,000 |
| 05/05 | 1,920 | 2,240 | 1,870 | 2,195 | +257 | +13.3 | 2,585,000 |
| 05/04 | 1,985 | 1,985 | 1,716 | 1,938 | -47 | -2.4 | 2,029,000 |
| 05/03 | 1,848 | 1,990 | 1,841 | 1,985 | +137 | +7.4 | 3,120,000 |
| 05/02 | 1,550 | 1,948 | 1,540 | 1,848 | +302 | +19.5 | 4,385,000 |
| 05/01 | 1,451 | 1,570 | 1,451 | 1,546 | +96 | +6.6 | 1,867,000 |
| 04/12 | 1,328 | 1,500 | 1,315 | 1,450 | +122 | +9.2 | 2,506,000 |
| 04/11 | 1,449 | 1,449 | 1,300 | 1,328 | -121 | -8.4 | 1,968,000 |
▶︎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
