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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 9,660 (23/07/03) | 5,980 (24/04/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,780 (24/05/08) | 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) |
|---|---|---|---|---|---|---|---|
| 6/20 | 6,650 | 6,790 | 6,630 | 6,790 | +140 | +2.1 | 35,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 6,770 | 6,830 | 6,640 | 6,650 | -120 | -1.8 | 27,100 |
| 6/18 | 6,820 | 6,820 | 6,700 | 6,770 | +20 | +0.3 | 21,500 |
| 6/17 | 6,820 | 6,850 | 6,740 | 6,750 | -140 | -2.0 | 45,900 |
| 6/14 | 6,710 | 6,970 | 6,710 | 6,890 | +140 | +2.1 | 43,800 |
| 6/13 | 6,870 | 6,880 | 6,720 | 6,750 | -110 | -1.6 | 31,900 |
| 6/12 | 6,950 | 6,980 | 6,840 | 6,860 | -60 | -0.9 | 15,300 |
| 6/11 | 6,850 | 6,930 | 6,830 | 6,920 | +120 | +1.8 | 17,700 |
| 6/10 | 6,770 | 6,840 | 6,730 | 6,800 | +50 | +0.7 | 26,900 |
| 6/7 | 6,700 | 6,770 | 6,700 | 6,750 | +30 | +0.5 | 20,800 |
| 6/6 | 6,800 | 6,800 | 6,690 | 6,720 | -70 | -1.0 | 42,800 |
| 6/5 | 6,980 | 6,980 | 6,780 | 6,790 | -90 | -1.3 | 31,500 |
| 6/4 | 6,960 | 6,990 | 6,880 | 6,880 | -80 | -1.2 | 40,700 |
| 6/3 | 7,070 | 7,100 | 6,920 | 6,960 | -100 | -1.4 | 35,900 |
| 5/31 | 6,850 | 7,060 | 6,840 | 7,060 | +150 | +2.2 | 39,200 |
| 5/30 | 6,870 | 6,920 | 6,800 | 6,910 | -100 | -1.4 | 41,200 |
| 5/29 | 7,220 | 7,220 | 6,980 | 7,010 | -190 | -2.6 | 39,900 |
| 5/28 | 7,230 | 7,280 | 7,170 | 7,200 | -20 | -0.3 | 27,200 |
| 5/27 | 7,230 | 7,270 | 7,160 | 7,220 | -10 | -0.1 | 26,500 |
| 5/24 | 7,290 | 7,340 | 7,220 | 7,230 | -90 | -1.2 | 28,000 |
| 5/23 | 7,290 | 7,330 | 7,210 | 7,320 | +40 | +0.6 | 28,400 |
| 5/22 | 7,280 | 7,320 | 7,210 | 7,280 | -20 | -0.3 | 38,600 |
| 5/21 | 7,380 | 7,550 | 7,290 | 7,300 | 0 | 0.0 | 64,700 |
| 5/20 | 7,020 | 7,300 | 7,020 | 7,300 | +280 | +4.0 | 67,300 |
| 5/17 | 7,160 | 7,180 | 7,010 | 7,020 | -140 | -2.0 | 41,400 |
| 5/16 | 7,190 | 7,220 | 7,030 | 7,160 | +10 | +0.1 | 45,200 |
| 5/15 | 7,150 | 7,220 | 7,100 | 7,150 | -30 | -0.4 | 57,200 |
| 5/14 | 7,160 | 7,180 | 7,000 | 7,180 | -10 | -0.1 | 80,100 |
| 5/13 | 7,410 | 7,460 | 7,160 | 7,190 | -250 | -3.4 | 92,500 |
| 5/10 | 7,530 | 7,630 | 7,390 | 7,440 | -90 | -1.2 | 115,700 |
| 5/9 | 7,650 | 7,760 | 7,530 | 7,530 | -140 | -1.8 | 101,300 |
▶︎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