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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 7,190 | 7,490 | 7,180 | 7,440 | +310 | +4.4 | 808,700 |
| 6/4 | 7,140 | 7,230 | 7,000 | 7,130 | +40 | +0.6 | 745,400 |
| 5/28 | 6,920 | 7,210 | 6,880 | 7,090 | +180 | +2.6 | 971,100 |
| 5/21 | 6,980 | 7,050 | 6,770 | 6,910 | -130 | -1.9 | 1,287,500 |
| 5/14 | 7,540 | 7,600 | 6,990 | 7,040 | -440 | -5.9 | 1,336,400 |
| 5/7 | 7,310 | 7,530 | 7,180 | 7,480 | +370 | +5.2 | 361,300 |
| 4/30 | 7,330 | 7,340 | 7,000 | 7,110 | -80 | -1.1 | 463,700 |
| 4/23 | 7,400 | 7,630 | 7,140 | 7,190 | -100 | -1.4 | 907,200 |
| 4/16 | 7,130 | 7,340 | 7,070 | 7,290 | +210 | +3.0 | 533,700 |
| 4/9 | 7,130 | 7,230 | 6,980 | 7,080 | +30 | +0.4 | 584,200 |
| 4/2 | 7,270 | 7,270 | 6,930 | 7,050 | -70 | -1.0 | 690,300 |
| 3/26 | 7,200 | 7,280 | 6,760 | 7,120 | -30 | -0.4 | 729,800 |
| 3/19 | 7,020 | 7,200 | 6,950 | 7,150 | +230 | +3.3 | 953,100 |
| 3/12 | 7,000 | 7,060 | 6,770 | 6,920 | 0 | 0.0 | 750,400 |
| 3/5 | 6,540 | 6,930 | 6,510 | 6,920 | +580 | +9.2 | 1,072,800 |
| 2/26 | 6,800 | 6,820 | 6,340 | 6,340 | -380 | -5.7 | 914,200 |
| 2/19 | 7,250 | 7,320 | 6,680 | 6,720 | -490 | -6.8 | 1,575,400 |
| 2/12 | 7,150 | 7,290 | 7,010 | 7,210 | +210 | +3.0 | 1,012,700 |
| 2/5 | 6,800 | 7,090 | 6,710 | 7,000 | +170 | +2.5 | 1,120,300 |
| 1/29 | 6,910 | 7,090 | 6,830 | 6,830 | -20 | -0.3 | 1,430,700 |
| 1/22 | 6,620 | 6,960 | 6,610 | 6,850 | +200 | +3.0 | 1,068,000 |
| 1/15 | 6,410 | 6,860 | 6,360 | 6,650 | +260 | +4.1 | 965,600 |
| 1/8 | 6,100 | 6,420 | 5,870 | 6,390 | +340 | +5.6 | 948,100 |
| 12/30 | 6,070 | 6,120 | 6,040 | 6,050 | -10 | -0.2 | 350,400 |
| 12/25 | 6,070 | 6,120 | 5,850 | 6,060 | +80 | +1.3 | 858,000 |
| 12/18 | 5,650 | 6,050 | 5,640 | 5,980 | +350 | +6.2 | 1,208,800 |
| 12/11 | 5,690 | 5,780 | 5,510 | 5,630 | -10 | -0.2 | 971,700 |
| 12/4 | 5,730 | 5,800 | 5,540 | 5,640 | -110 | -1.9 | 1,488,800 |
| 11/27 | 5,670 | 5,930 | 5,570 | 5,750 | +250 | +4.6 | 1,077,400 |
| 11/20 | 5,850 | 6,000 | 5,470 | 5,500 | -250 | -4.4 | 1,171,100 |
▶︎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
