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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 8,350 | 8,420 | 8,233 | 8,378 | +102 | +1.2 | 1,005,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 8,060 | 8,186 | 7,988 | 8,094 | +41 | +0.5 | 917,600 |
| 9/22 | 7,972 | 8,088 | 7,797 | 8,053 | +102 | +1.3 | 785,500 |
| 9/15 | 7,880 | 7,980 | 7,602 | 7,951 | +51 | +0.7 | 802,100 |
| 9/8 | 7,616 | 7,955 | 7,543 | 7,900 | +286 | +3.8 | 1,027,400 |
| 9/1 | 7,354 | 7,666 | 7,322 | 7,614 | +322 | +4.4 | 900,200 |
| 8/25 | 7,479 | 7,479 | 7,212 | 7,292 | -187 | -2.5 | 844,000 |
| 8/18 | 7,620 | 7,691 | 7,420 | 7,479 | -146 | -1.9 | 1,003,600 |
| 8/10 | 7,865 | 8,025 | 7,357 | 7,625 | -282 | -3.6 | 935,000 |
| 8/4 | 8,300 | 8,418 | 7,853 | 7,907 | -282 | -3.4 | 929,000 |
| 7/28 | 8,050 | 8,215 | 7,969 | 8,189 | +219 | +2.8 | 1,575,400 |
| 7/21 | 8,084 | 8,249 | 7,920 | 7,970 | -106 | -1.3 | 446,700 |
| 7/14 | 8,105 | 8,210 | 7,952 | 8,076 | +18 | +0.2 | 950,000 |
| 7/7 | 8,300 | 8,428 | 7,974 | 8,058 | -173 | -2.1 | 841,800 |
| 6/30 | 7,939 | 8,240 | 7,855 | 8,231 | +245 | +3.1 | 969,900 |
| 6/23 | 8,140 | 8,199 | 7,911 | 7,986 | -183 | -2.2 | 820,700 |
| 6/16 | 7,712 | 8,326 | 7,661 | 8,169 | +452 | +5.9 | 1,391,100 |
| 6/9 | 7,791 | 7,865 | 7,580 | 7,717 | +37 | +0.5 | 1,053,700 |
| 6/2 | 8,020 | 8,020 | 7,530 | 7,680 | -220 | -2.8 | 1,024,100 |
| 5/26 | 7,870 | 8,050 | 7,640 | 7,900 | +30 | +0.4 | 901,400 |
| 5/19 | 7,230 | 7,890 | 7,220 | 7,870 | +190 | +2.5 | 1,504,400 |
| 5/12 | 7,670 | 7,750 | 7,560 | 7,680 | +50 | +0.7 | 804,800 |
| 5/2 | 7,550 | 7,630 | 7,480 | 7,630 | +170 | +2.3 | 279,800 |
| 4/28 | 7,590 | 7,630 | 7,370 | 7,460 | -170 | -2.2 | 760,400 |
| 4/21 | 7,500 | 7,710 | 7,320 | 7,630 | +170 | +2.3 | 1,008,000 |
| 4/14 | 7,510 | 7,690 | 7,390 | 7,460 | +30 | +0.4 | 1,063,100 |
| 4/7 | 7,920 | 7,950 | 7,390 | 7,430 | -480 | -6.1 | 1,164,300 |
| 3/31 | 7,560 | 8,020 | 7,500 | 7,910 | +370 | +4.9 | 973,000 |
| 3/24 | 7,680 | 7,730 | 7,460 | 7,540 | -130 | -1.7 | 822,500 |
| 3/17 | 7,620 | 7,730 | 7,370 | 7,670 | 0 | 0.0 | 923,500 |
| 3/10 | 7,530 | 7,750 | 7,500 | 7,670 | +150 | +2.0 | 783,700 |
▶︎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
