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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 7,200 | 7,580 | 7,130 | 7,520 | +260 | +3.6 | 903,200 |
| 2/24 | 6,980 | 7,280 | 6,910 | 7,260 | +230 | +3.3 | 890,400 |
| 2/17 | 6,060 | 7,230 | 6,000 | 7,030 | +940 | +15.4 | 1,990,600 |
| 2/10 | 6,140 | 6,140 | 6,040 | 6,090 | +20 | +0.3 | 454,900 |
| 2/3 | 5,920 | 6,140 | 5,810 | 6,070 | +130 | +2.2 | 657,100 |
| 1/27 | 5,780 | 6,000 | 5,750 | 5,940 | +240 | +4.2 | 769,300 |
| 1/20 | 5,730 | 5,850 | 5,660 | 5,700 | -90 | -1.6 | 629,500 |
| 1/13 | 5,850 | 5,910 | 5,780 | 5,790 | +30 | +0.5 | 416,800 |
| 1/6 | 5,730 | 5,770 | 5,650 | 5,760 | +30 | +0.5 | 344,000 |
| 12/30 | 5,790 | 5,830 | 5,630 | 5,730 | -70 | -1.2 | 541,500 |
| 12/23 | 6,080 | 6,190 | 5,740 | 5,800 | -310 | -5.1 | 699,600 |
| 12/16 | 6,180 | 6,300 | 6,110 | 6,110 | -150 | -2.4 | 353,000 |
| 12/9 | 6,190 | 6,270 | 6,090 | 6,260 | +50 | +0.8 | 553,200 |
| 12/2 | 6,600 | 6,610 | 6,150 | 6,210 | -350 | -5.3 | 784,300 |
| 11/25 | 6,490 | 6,600 | 6,420 | 6,560 | +120 | +1.9 | 438,200 |
| 11/18 | 6,470 | 6,500 | 6,230 | 6,440 | +150 | +2.4 | 1,205,400 |
| 11/11 | 6,100 | 6,360 | 6,070 | 6,290 | +290 | +4.8 | 908,200 |
| 11/4 | 6,070 | 6,190 | 5,960 | 6,000 | +60 | +1.0 | 503,100 |
| 10/28 | 5,950 | 6,050 | 5,920 | 5,940 | +90 | +1.5 | 856,600 |
| 10/21 | 5,660 | 5,880 | 5,660 | 5,850 | +100 | +1.7 | 612,800 |
| 10/14 | 5,940 | 5,980 | 5,620 | 5,750 | -270 | -4.5 | 711,300 |
| 10/7 | 5,590 | 6,090 | 5,570 | 6,020 | +410 | +7.3 | 870,300 |
| 9/30 | 5,830 | 5,860 | 5,610 | 5,610 | -320 | -5.4 | 1,175,400 |
| 9/22 | 6,140 | 6,170 | 5,870 | 5,930 | -170 | -2.8 | 599,800 |
| 9/16 | 6,440 | 6,510 | 6,090 | 6,100 | -240 | -3.8 | 653,900 |
| 9/9 | 6,240 | 6,450 | 6,100 | 6,340 | +110 | +1.8 | 721,100 |
| 9/2 | 6,250 | 6,390 | 6,170 | 6,230 | -210 | -3.3 | 721,600 |
| 8/26 | 6,350 | 6,580 | 6,330 | 6,440 | +40 | +0.6 | 504,600 |
| 8/19 | 6,300 | 6,430 | 6,210 | 6,400 | -250 | -3.8 | 784,700 |
| 8/12 | 6,510 | 6,650 | 6,360 | 6,650 | 0 | 0.0 | 673,600 |
▶︎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
