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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 5,510 | 6,010 | 5,470 | 5,750 | +340 | +6.3 | 1,533,300 |
| 11/6 | 5,170 | 5,440 | 5,130 | 5,410 | +300 | +5.9 | 582,600 |
| 10/30 | 5,320 | 5,370 | 5,090 | 5,110 | -210 | -4.0 | 590,900 |
| 10/23 | 5,230 | 5,500 | 5,210 | 5,320 | +170 | +3.3 | 634,000 |
| 10/16 | 5,450 | 5,460 | 5,110 | 5,150 | -300 | -5.5 | 619,700 |
| 10/9 | 5,420 | 5,580 | 5,410 | 5,450 | +90 | +1.7 | 595,900 |
| 10/2 | 5,550 | 5,640 | 5,350 | 5,360 | -110 | -2.0 | 685,300 |
| 9/25 | 5,650 | 5,650 | 5,380 | 5,470 | -240 | -4.2 | 704,500 |
| 9/18 | 5,760 | 5,830 | 5,630 | 5,710 | -50 | -0.9 | 589,400 |
| 9/11 | 5,790 | 5,890 | 5,620 | 5,760 | -30 | -0.5 | 738,000 |
| 9/4 | 5,820 | 6,010 | 5,730 | 5,790 | 0 | 0.0 | 489,900 |
| 8/28 | 5,900 | 5,940 | 5,720 | 5,790 | -180 | -3.0 | 598,000 |
| 8/21 | 6,290 | 6,340 | 5,960 | 5,970 | -330 | -5.2 | 631,000 |
| 8/14 | 5,740 | 6,350 | 5,630 | 6,300 | +670 | +11.9 | 1,176,100 |
| 8/7 | 5,440 | 5,730 | 5,370 | 5,630 | +230 | +4.3 | 758,400 |
| 7/31 | 5,730 | 5,930 | 5,390 | 5,400 | -360 | -6.3 | 993,700 |
| 7/22 | 5,810 | 5,890 | 5,740 | 5,760 | -10 | -0.2 | 334,500 |
| 7/17 | 5,880 | 5,950 | 5,730 | 5,770 | +40 | +0.7 | 790,200 |
| 7/10 | 5,670 | 5,930 | 5,670 | 5,730 | +100 | +1.8 | 892,300 |
| 7/3 | 5,570 | 5,790 | 5,430 | 5,630 | -70 | -1.2 | 686,300 |
| 6/26 | 5,550 | 5,750 | 5,450 | 5,700 | +120 | +2.2 | 737,200 |
| 6/19 | 5,460 | 5,670 | 5,270 | 5,580 | +120 | +2.2 | 1,326,900 |
| 6/12 | 6,270 | 6,310 | 5,330 | 5,460 | -610 | -10.1 | 1,289,600 |
| 6/5 | 5,770 | 6,100 | 5,750 | 6,070 | +400 | +7.1 | 928,400 |
| 5/29 | 5,570 | 5,920 | 5,440 | 5,670 | +170 | +3.1 | 1,118,900 |
| 5/22 | 5,800 | 5,930 | 5,440 | 5,500 | -350 | -6.0 | 1,238,300 |
| 5/15 | 5,810 | 5,940 | 5,710 | 5,850 | +60 | +1.0 | 600,100 |
| 5/8 | 5,600 | 5,790 | 5,510 | 5,790 | +220 | +4.0 | 412,900 |
| 5/1 | 5,250 | 5,830 | 5,220 | 5,570 | +420 | +8.2 | 979,000 |
| 4/24 | 5,340 | 5,410 | 5,100 | 5,150 | -210 | -3.9 | 949,900 |
▶︎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
