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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 8,350 | 8,797 | 8,233 | 8,548 | +272 | +3.3 | 1,731,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 6,450 | 6,460 | 6,190 | 6,210 | -190 | -3.0 | 783,000 |
| 9/13 | 5,750 | 6,420 | 5,750 | 6,400 | +650 | +11.3 | 1,251,800 |
| 9/6 | 5,390 | 5,810 | 5,380 | 5,750 | +290 | +5.3 | 716,600 |
| 8/30 | 5,310 | 5,500 | 5,190 | 5,460 | 0 | 0.0 | 695,300 |
| 8/23 | 5,550 | 5,560 | 5,390 | 5,460 | -30 | -0.6 | 723,300 |
| 8/16 | 5,510 | 5,670 | 5,340 | 5,490 | -50 | -0.9 | 802,400 |
| 8/9 | 5,430 | 5,600 | 5,140 | 5,540 | -70 | -1.3 | 1,504,000 |
| 8/2 | 5,940 | 5,970 | 5,460 | 5,610 | -380 | -6.3 | 1,038,100 |
| 7/26 | 5,770 | 6,280 | 5,770 | 5,990 | +230 | +4.0 | 1,218,000 |
| 7/19 | 5,700 | 5,790 | 5,490 | 5,760 | +160 | +2.9 | 730,700 |
| 7/12 | 5,760 | 5,850 | 5,590 | 5,600 | -230 | -4.0 | 694,600 |
| 7/5 | 5,710 | 5,830 | 5,660 | 5,830 | +270 | +4.9 | 683,000 |
| 6/28 | 5,440 | 5,670 | 5,320 | 5,560 | +100 | +1.8 | 1,131,100 |
| 6/21 | 5,160 | 5,550 | 5,070 | 5,460 | +260 | +5.0 | 1,336,500 |
| 6/14 | 5,340 | 5,420 | 5,100 | 5,200 | +60 | +1.2 | 816,100 |
| 6/7 | 4,970 | 5,270 | 4,850 | 5,140 | +70 | +1.4 | 914,500 |
| 5/31 | 5,070 | 5,190 | 4,965 | 5,070 | -10 | -0.2 | 1,157,900 |
| 5/24 | 5,410 | 5,450 | 4,915 | 5,080 | -240 | -4.5 | 1,392,600 |
| 5/17 | 5,940 | 5,960 | 5,310 | 5,320 | -700 | -11.6 | 1,627,500 |
| 5/10 | 6,630 | 6,650 | 5,960 | 6,020 | -680 | -10.2 | 1,083,900 |
| 4/26 | 6,730 | 6,900 | 6,480 | 6,700 | -90 | -1.3 | 1,106,700 |
| 4/19 | 6,510 | 6,930 | 6,500 | 6,790 | +460 | +7.3 | 1,674,400 |
| 4/12 | 6,520 | 6,570 | 6,220 | 6,330 | -180 | -2.8 | 1,053,300 |
| 4/5 | 6,240 | 6,510 | 6,220 | 6,510 | +360 | +5.9 | 1,126,800 |
| 3/29 | 6,010 | 6,210 | 5,830 | 6,150 | -50 | -0.8 | 1,170,200 |
| 3/22 | 5,870 | 6,240 | 5,820 | 6,200 | +420 | +7.3 | 949,200 |
| 3/15 | 5,520 | 5,970 | 5,440 | 5,780 | +260 | +4.7 | 1,274,600 |
| 3/8 | 5,770 | 5,920 | 5,490 | 5,520 | -200 | -3.5 | 1,880,000 |
| 3/1 | 5,890 | 5,950 | 5,630 | 5,720 | ー | ー | 1,191,800 |
▶︎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
