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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 7,973 | 8,290 | 7,941 | 8,276 | +207 | +2.6 | 1,437,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 9,533 | 9,695 | 7,941 | 8,069 | -1,561 | -16.2 | 2,306,900 |
| 11/8 | 9,428 | 9,719 | 9,327 | 9,630 | +280 | +3.0 | 596,900 |
| 11/1 | 9,178 | 9,627 | 9,155 | 9,350 | +173 | +1.9 | 1,039,900 |
| 10/25 | 9,445 | 9,509 | 9,014 | 9,177 | -210 | -2.2 | 1,017,000 |
| 10/18 | 9,940 | 10,080 | 9,285 | 9,387 | -320 | -3.3 | 1,209,100 |
| 10/11 | 9,950 | 9,988 | 9,629 | 9,707 | +2 | +0.0 | 845,700 |
| 10/4 | 9,308 | 9,853 | 9,308 | 9,705 | -53 | -0.5 | 1,365,900 |
| 9/27 | 9,414 | 9,827 | 9,169 | 9,758 | +494 | +5.3 | 1,148,300 |
| 9/20 | 9,037 | 9,471 | 8,739 | 9,264 | +297 | +3.3 | 980,700 |
| 9/13 | 8,256 | 9,212 | 8,158 | 8,967 | +261 | +3.0 | 1,544,700 |
| 9/6 | 9,846 | 9,875 | 8,650 | 8,706 | -994 | -10.3 | 1,393,400 |
| 8/30 | 9,913 | 9,948 | 9,275 | 9,700 | -185 | -1.9 | 1,170,100 |
| 8/23 | 10,100 | 10,255 | 9,694 | 9,885 | -215 | -2.1 | 1,122,100 |
| 8/16 | 9,525 | 10,230 | 9,322 | 10,100 | +717 | +7.6 | 1,350,600 |
| 8/9 | 9,485 | 10,635 | 8,672 | 9,383 | -1,002 | -9.7 | 2,533,000 |
| 8/2 | 11,550 | 12,050 | 10,345 | 10,385 | -1,020 | -8.9 | 1,136,200 |
| 7/26 | 12,535 | 12,615 | 11,240 | 11,405 | -1,225 | -9.7 | 959,200 |
| 7/19 | 13,200 | 13,300 | 12,175 | 12,630 | -590 | -4.5 | 1,187,500 |
| 7/12 | 13,430 | 13,630 | 13,050 | 13,220 | -235 | -1.8 | 1,132,000 |
| 7/5 | 13,065 | 14,180 | 12,755 | 13,455 | +475 | +3.7 | 2,135,900 |
| 6/28 | 11,820 | 13,020 | 11,770 | 12,980 | +1,210 | +10.3 | 1,716,400 |
| 6/21 | 11,985 | 12,015 | 11,490 | 11,770 | -395 | -3.3 | 1,072,400 |
| 6/14 | 12,195 | 12,560 | 11,825 | 12,165 | +115 | +1.0 | 1,008,800 |
| 6/7 | 12,740 | 12,845 | 11,945 | 12,050 | -430 | -3.5 | 1,134,800 |
| 5/31 | 12,945 | 13,245 | 11,925 | 12,480 | -515 | -4.0 | 1,944,100 |
| 5/24 | 13,680 | 14,130 | 12,905 | 12,995 | -695 | -5.1 | 1,380,900 |
| 5/17 | 15,650 | 16,225 | 13,000 | 13,690 | -1,950 | -12.5 | 2,353,000 |
| 5/10 | 15,510 | 16,180 | 15,210 | 15,640 | +355 | +2.3 | 845,200 |
| 5/2 | 15,085 | 15,500 | 14,805 | 15,285 | +500 | +3.4 | 556,500 |
| 4/26 | 14,200 | 15,075 | 13,970 | 14,785 | +470 | +3.3 | 1,182,600 |
▶︎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
