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 |
---|---|
9,870 (23/04/18) | 5,990 (23/12/18) |
昨年来高値 | 昨年来安値 |
---|---|
9,870 (23/04/18) | 5,970 (23/01/06) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 7,140 | 7,190 | 7,110 | 7,160 | +70 | +1.0 | 60,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 7,130 | 7,150 | 7,070 | 7,090 | +10 | +0.1 | 52,600 |
3/26 | 6,970 | 7,080 | 6,960 | 7,080 | +80 | +1.1 | 35,000 |
3/25 | 7,040 | 7,050 | 6,970 | 7,000 | -40 | -0.6 | 35,800 |
3/22 | 6,980 | 7,050 | 6,970 | 7,040 | +40 | +0.6 | 50,000 |
3/21 | 7,080 | 7,110 | 7,000 | 7,000 | -10 | -0.1 | 58,400 |
3/19 | 6,990 | 7,030 | 6,950 | 7,010 | +10 | +0.1 | 54,700 |
3/18 | 6,780 | 7,030 | 6,760 | 7,000 | +320 | +4.8 | 95,500 |
3/15 | 6,990 | 6,990 | 6,680 | 6,680 | -260 | -3.8 | 59,700 |
3/14 | 6,970 | 7,040 | 6,860 | 6,940 | -30 | -0.4 | 65,200 |
3/13 | 6,910 | 7,030 | 6,880 | 6,970 | +120 | +1.8 | 75,100 |
3/12 | 6,690 | 6,850 | 6,590 | 6,850 | +160 | +2.4 | 62,000 |
3/11 | 6,800 | 6,820 | 6,640 | 6,690 | -150 | -2.2 | 46,600 |
3/8 | 6,760 | 6,900 | 6,750 | 6,840 | +70 | +1.0 | 43,100 |
3/7 | 6,890 | 6,920 | 6,750 | 6,770 | -90 | -1.3 | 38,100 |
3/6 | 6,730 | 6,890 | 6,700 | 6,860 | +120 | +1.8 | 60,700 |
3/5 | 6,680 | 6,750 | 6,630 | 6,740 | +40 | +0.6 | 35,100 |
3/4 | 6,730 | 6,780 | 6,680 | 6,700 | -40 | -0.6 | 54,500 |
3/1 | 6,730 | 6,800 | 6,730 | 6,740 | -10 | -0.2 | 36,000 |
2/29 | 6,730 | 6,770 | 6,620 | 6,750 | +70 | +1.1 | 66,300 |
2/28 | 6,790 | 6,830 | 6,680 | 6,680 | -110 | -1.6 | 36,600 |
2/27 | 6,700 | 6,840 | 6,700 | 6,790 | +90 | +1.3 | 49,200 |
2/26 | 6,760 | 6,820 | 6,700 | 6,700 | -10 | -0.2 | 46,900 |
2/22 | 6,850 | 6,850 | 6,700 | 6,710 | -60 | -0.9 | 42,200 |
2/21 | 6,820 | 6,850 | 6,730 | 6,770 | -130 | -1.9 | 52,800 |
2/20 | 6,850 | 6,920 | 6,830 | 6,900 | +80 | +1.2 | 56,600 |
2/19 | 6,630 | 6,820 | 6,630 | 6,820 | +190 | +2.9 | 58,300 |
2/16 | 6,600 | 6,660 | 6,560 | 6,630 | +100 | +1.5 | 47,800 |
2/15 | 6,550 | 6,600 | 6,530 | 6,530 | +10 | +0.2 | 35,900 |
2/14 | 6,520 | 6,560 | 6,470 | 6,520 | -80 | -1.2 | 53,800 |
2/13 | 6,550 | 6,620 | 6,510 | 6,600 | +100 | +1.5 | 35,900 |
▶︎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