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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 6,480 | 6,650 | 6,460 | 6,650 | +120 | +1.8 | 565,400 |
| 7/29 | 6,500 | 6,650 | 6,370 | 6,530 | +100 | +1.6 | 1,173,900 |
| 7/22 | 6,130 | 6,470 | 6,090 | 6,430 | +330 | +5.4 | 472,100 |
| 7/15 | 6,080 | 6,150 | 5,860 | 6,100 | +60 | +1.0 | 647,600 |
| 7/8 | 5,840 | 6,120 | 5,810 | 6,040 | +240 | +4.1 | 742,200 |
| 7/1 | 6,080 | 6,160 | 5,750 | 5,800 | -250 | -4.1 | 994,900 |
| 6/24 | 6,290 | 6,290 | 5,860 | 6,050 | -210 | -3.4 | 945,100 |
| 6/17 | 6,540 | 6,600 | 6,140 | 6,260 | -480 | -7.1 | 711,400 |
| 6/10 | 6,740 | 6,930 | 6,680 | 6,740 | -100 | -1.5 | 599,000 |
| 6/3 | 6,590 | 7,030 | 6,530 | 6,840 | +350 | +5.4 | 730,700 |
| 5/27 | 6,610 | 6,620 | 6,220 | 6,490 | -20 | -0.3 | 713,100 |
| 5/20 | 6,430 | 6,540 | 6,160 | 6,510 | +180 | +2.8 | 1,048,900 |
| 5/13 | 6,290 | 6,400 | 6,080 | 6,330 | -70 | -1.1 | 901,700 |
| 5/6 | 6,400 | 6,480 | 6,250 | 6,400 | +40 | +0.6 | 285,200 |
| 4/28 | 6,030 | 6,390 | 5,950 | 6,360 | +190 | +3.1 | 580,900 |
| 4/22 | 5,700 | 6,180 | 5,660 | 6,170 | +390 | +6.8 | 712,600 |
| 4/15 | 6,010 | 6,070 | 5,720 | 5,780 | -320 | -5.3 | 810,000 |
| 4/8 | 6,450 | 6,570 | 6,010 | 6,100 | -450 | -6.9 | 812,200 |
| 4/1 | 6,670 | 6,850 | 6,410 | 6,550 | -210 | -3.1 | 720,200 |
| 3/25 | 6,460 | 6,860 | 6,460 | 6,760 | +360 | +5.6 | 552,000 |
| 3/18 | 6,200 | 6,480 | 6,130 | 6,400 | +250 | +4.1 | 911,100 |
| 3/11 | 6,350 | 6,370 | 5,860 | 6,150 | -400 | -6.1 | 1,080,000 |
| 3/4 | 6,640 | 6,860 | 6,530 | 6,550 | -170 | -2.5 | 634,400 |
| 2/25 | 6,520 | 6,740 | 6,440 | 6,720 | +40 | +0.6 | 755,800 |
| 2/18 | 5,980 | 6,910 | 5,890 | 6,680 | +550 | +9.0 | 1,592,100 |
| 2/10 | 6,050 | 6,180 | 5,960 | 6,130 | +50 | +0.8 | 590,700 |
| 2/4 | 6,080 | 6,310 | 6,010 | 6,080 | 0 | 0.0 | 688,100 |
| 1/28 | 6,030 | 6,220 | 5,860 | 6,080 | -10 | -0.2 | 625,600 |
| 1/21 | 6,340 | 6,400 | 6,000 | 6,090 | -260 | -4.1 | 882,800 |
| 1/14 | 6,540 | 6,640 | 6,250 | 6,350 | -220 | -3.4 | 711,700 |
▶︎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
