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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 6,770 | 6,870 | 6,520 | 6,570 | -190 | -2.8 | 376,000 |
| 12/30 | 6,710 | 6,840 | 6,670 | 6,760 | +50 | +0.8 | 232,700 |
| 12/24 | 6,700 | 6,780 | 6,540 | 6,710 | -70 | -1.0 | 503,200 |
| 12/17 | 6,860 | 6,930 | 6,700 | 6,780 | -110 | -1.6 | 774,900 |
| 12/10 | 6,970 | 7,210 | 6,870 | 6,890 | +20 | +0.3 | 787,100 |
| 12/3 | 6,670 | 6,920 | 6,620 | 6,870 | +110 | +1.6 | 686,400 |
| 11/26 | 7,220 | 7,340 | 6,710 | 6,760 | -540 | -7.4 | 519,100 |
| 11/19 | 7,310 | 7,380 | 7,150 | 7,300 | 0 | 0.0 | 517,700 |
| 11/12 | 7,800 | 7,930 | 7,040 | 7,300 | -430 | -5.6 | 1,098,300 |
| 11/5 | 7,550 | 7,970 | 7,430 | 7,730 | +290 | +3.9 | 593,200 |
| 10/29 | 7,410 | 7,460 | 7,250 | 7,440 | -120 | -1.6 | 537,200 |
| 10/22 | 7,640 | 7,730 | 7,350 | 7,560 | -120 | -1.6 | 593,900 |
| 10/15 | 7,520 | 7,710 | 7,440 | 7,680 | +280 | +3.8 | 613,000 |
| 10/8 | 7,740 | 7,770 | 7,040 | 7,400 | -270 | -3.5 | 718,500 |
| 10/1 | 8,340 | 8,400 | 7,630 | 7,670 | -600 | -7.3 | 631,700 |
| 9/24 | 8,170 | 8,310 | 8,050 | 8,270 | -100 | -1.2 | 295,000 |
| 9/17 | 8,280 | 8,420 | 8,130 | 8,370 | +160 | +2.0 | 656,800 |
| 9/10 | 8,040 | 8,210 | 7,970 | 8,210 | +340 | +4.3 | 726,200 |
| 9/3 | 7,780 | 8,090 | 7,740 | 7,870 | +160 | +2.1 | 690,600 |
| 8/27 | 7,490 | 7,740 | 7,460 | 7,710 | +390 | +5.3 | 749,400 |
| 8/20 | 7,980 | 8,100 | 7,290 | 7,320 | -680 | -8.5 | 974,800 |
| 8/13 | 7,950 | 8,090 | 7,760 | 8,000 | +110 | +1.4 | 1,035,500 |
| 8/6 | 7,610 | 8,030 | 7,580 | 7,890 | +400 | +5.3 | 858,500 |
| 7/30 | 7,030 | 7,540 | 7,010 | 7,490 | +650 | +9.5 | 1,249,600 |
| 7/21 | 7,000 | 7,020 | 6,790 | 6,840 | -220 | -3.1 | 368,500 |
| 7/16 | 7,050 | 7,350 | 6,990 | 7,060 | +170 | +2.5 | 642,000 |
| 7/9 | 7,100 | 7,170 | 6,750 | 6,890 | -250 | -3.5 | 597,700 |
| 7/2 | 7,310 | 7,310 | 7,020 | 7,140 | -140 | -1.9 | 556,000 |
| 6/25 | 7,130 | 7,380 | 7,050 | 7,280 | -30 | -0.4 | 693,300 |
| 6/18 | 7,410 | 7,650 | 7,260 | 7,310 | -130 | -1.8 | 1,070,900 |
▶︎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
