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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 5,360 | 5,500 | 5,180 | 5,360 | -130 | -2.4 | 1,115,900 |
| 4/10 | 5,000 | 5,550 | 4,965 | 5,490 | +400 | +7.9 | 1,289,400 |
| 4/3 | 5,480 | 5,740 | 5,040 | 5,090 | -490 | -8.8 | 1,488,700 |
| 3/27 | 4,845 | 5,660 | 4,615 | 5,580 | +945 | +20.4 | 1,561,100 |
| 3/19 | 4,630 | 4,870 | 4,250 | 4,635 | +135 | +3.0 | 1,715,000 |
| 3/13 | 5,300 | 5,300 | 4,255 | 4,500 | -1,060 | -19.1 | 1,856,100 |
| 3/6 | 5,720 | 6,070 | 5,520 | 5,560 | -330 | -5.6 | 1,234,800 |
| 2/28 | 6,260 | 6,320 | 5,800 | 5,890 | -770 | -11.6 | 1,399,500 |
| 2/21 | 7,080 | 7,130 | 6,540 | 6,660 | -650 | -8.9 | 1,610,700 |
| 2/14 | 7,140 | 7,310 | 7,030 | 7,310 | +100 | +1.4 | 680,700 |
| 2/7 | 6,810 | 7,300 | 6,770 | 7,210 | +290 | +4.2 | 922,500 |
| 1/31 | 7,330 | 7,350 | 6,820 | 6,920 | -540 | -7.2 | 992,000 |
| 1/24 | 7,250 | 7,560 | 7,220 | 7,460 | +210 | +2.9 | 718,200 |
| 1/17 | 7,410 | 7,460 | 7,020 | 7,250 | -70 | -1.0 | 797,300 |
| 1/10 | 7,220 | 7,430 | 7,050 | 7,320 | -10 | -0.1 | 826,200 |
| 12/30 | 7,410 | 7,420 | 7,310 | 7,330 | -100 | -1.4 | 113,500 |
| 12/27 | 7,460 | 7,520 | 7,340 | 7,430 | -90 | -1.2 | 452,600 |
| 12/20 | 7,870 | 7,870 | 7,450 | 7,520 | -250 | -3.2 | 716,500 |
| 12/13 | 7,650 | 7,830 | 7,410 | 7,770 | +260 | +3.5 | 664,500 |
| 12/6 | 7,300 | 7,590 | 7,240 | 7,510 | +320 | +4.5 | 806,900 |
| 11/29 | 7,180 | 7,530 | 7,170 | 7,190 | +10 | +0.1 | 799,900 |
| 11/22 | 7,300 | 7,460 | 6,990 | 7,180 | -90 | -1.2 | 925,600 |
| 11/15 | 7,560 | 7,590 | 6,910 | 7,270 | -260 | -3.5 | 1,796,300 |
| 11/8 | 7,540 | 7,610 | 7,360 | 7,530 | +140 | +1.9 | 750,100 |
| 11/1 | 7,390 | 7,530 | 7,260 | 7,390 | -40 | -0.5 | 836,200 |
| 10/25 | 6,940 | 7,430 | 6,760 | 7,430 | +580 | +8.5 | 983,200 |
| 10/18 | 6,680 | 6,900 | 6,640 | 6,850 | +310 | +4.7 | 689,500 |
| 10/11 | 6,460 | 6,570 | 6,180 | 6,540 | +160 | +2.5 | 880,800 |
| 10/4 | 6,150 | 6,470 | 6,140 | 6,380 | +170 | +2.7 | 837,000 |
| 9/27 | 6,150 | 6,350 | 6,100 | 6,210 | 0 | 0.0 | 801,100 |
▶︎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
