6866東証P貸借
業種 電気機器
ＨＩＯＫＩ 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 |
|---|---|
| 8,740 (24/10/23) | 5,980 (24/04/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,740 (24/10/23) | 5,980 (24/04/25) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 7,880 | 7,890 | 7,680 | 7,740 | -180 | -2.3 | 39,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 7,870 | 7,950 | 7,860 | 7,920 | +50 | +0.6 | 24,000 |
| 11/19 | 7,880 | 7,980 | 7,850 | 7,870 | +40 | +0.5 | 12,600 |
| 11/18 | 8,020 | 8,030 | 7,830 | 7,830 | -190 | -2.4 | 15,000 |
| 11/15 | 8,060 | 8,070 | 7,930 | 8,020 | +20 | +0.3 | 14,600 |
| 11/14 | 8,030 | 8,210 | 8,000 | 8,000 | -60 | -0.7 | 30,900 |
| 11/13 | 8,030 | 8,110 | 8,020 | 8,060 | -50 | -0.6 | 18,700 |
| 11/12 | 8,150 | 8,180 | 8,060 | 8,110 | -40 | -0.5 | 17,800 |
| 11/11 | 8,080 | 8,160 | 8,050 | 8,150 | 0 | 0.0 | 19,500 |
| 11/8 | 8,180 | 8,200 | 8,090 | 8,150 | -30 | -0.4 | 21,300 |
| 11/7 | 8,190 | 8,200 | 8,010 | 8,180 | -10 | -0.1 | 23,200 |
| 11/6 | 8,220 | 8,290 | 8,100 | 8,190 | -40 | -0.5 | 19,200 |
| 11/5 | 8,250 | 8,270 | 8,120 | 8,230 | +100 | +1.2 | 25,700 |
| 11/1 | 8,240 | 8,380 | 8,110 | 8,130 | -130 | -1.6 | 23,300 |
| 10/31 | 8,160 | 8,300 | 8,030 | 8,260 | +100 | +1.2 | 38,500 |
| 10/30 | 8,050 | 8,250 | 7,990 | 8,160 | +170 | +2.1 | 55,700 |
| 10/29 | 8,160 | 8,210 | 7,990 | 7,990 | -220 | -2.7 | 47,300 |
| 10/28 | 8,110 | 8,220 | 8,090 | 8,210 | +200 | +2.5 | 29,200 |
| 10/25 | 7,990 | 8,120 | 7,960 | 8,010 | -60 | -0.7 | 39,400 |
| 10/24 | 8,650 | 8,670 | 8,070 | 8,070 | -650 | -7.5 | 74,800 |
| 10/23 | 8,580 | 8,740 | 8,480 | 8,720 | +90 | +1.0 | 54,900 |
| 10/22 | 8,360 | 8,660 | 8,300 | 8,630 | +290 | +3.5 | 70,500 |
| 10/21 | 8,310 | 8,420 | 8,280 | 8,340 | +30 | +0.4 | 19,500 |
| 10/18 | 8,200 | 8,350 | 8,130 | 8,310 | +210 | +2.6 | 35,500 |
| 10/17 | 7,840 | 8,210 | 7,840 | 8,100 | +300 | +3.9 | 56,700 |
| 10/16 | 8,300 | 8,320 | 7,750 | 7,800 | -550 | -6.6 | 99,100 |
| 10/15 | 8,280 | 8,400 | 8,090 | 8,350 | +60 | +0.7 | 45,300 |
| 10/11 | 8,210 | 8,320 | 8,210 | 8,290 | +40 | +0.5 | 24,100 |
| 10/10 | 8,440 | 8,460 | 8,250 | 8,250 | -190 | -2.3 | 25,200 |
| 10/9 | 8,320 | 8,460 | 8,320 | 8,440 | +120 | +1.4 | 39,600 |
| 10/8 | 8,290 | 8,360 | 8,230 | 8,320 | +30 | +0.4 | 22,700 |
▶︎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
