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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 7,600 | 7,680 | 7,550 | 7,670 | +70 | +0.9 | 15,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 6,770 | 6,810 | 6,630 | 6,740 | -30 | -0.4 | 63,200 |
| 10/19 | 6,800 | 6,830 | 6,710 | 6,770 | -70 | -1.0 | 90,900 |
| 10/18 | 6,670 | 6,850 | 6,640 | 6,840 | +230 | +3.5 | 117,600 |
| 10/17 | 6,630 | 6,840 | 6,580 | 6,610 | -430 | -6.1 | 197,500 |
| 10/16 | 7,110 | 7,130 | 6,970 | 7,040 | -50 | -0.7 | 94,400 |
| 10/13 | 7,280 | 7,330 | 7,060 | 7,090 | -250 | -3.4 | 56,900 |
| 10/12 | 7,110 | 7,340 | 7,080 | 7,340 | +230 | +3.2 | 53,400 |
| 10/11 | 7,220 | 7,230 | 7,100 | 7,110 | -110 | -1.5 | 19,700 |
| 10/10 | 7,160 | 7,260 | 7,120 | 7,220 | +150 | +2.1 | 29,100 |
| 10/6 | 7,100 | 7,140 | 7,060 | 7,070 | -30 | -0.4 | 25,300 |
| 10/5 | 7,070 | 7,150 | 7,070 | 7,100 | +90 | +1.3 | 28,500 |
| 10/4 | 7,000 | 7,070 | 6,960 | 7,010 | -70 | -1.0 | 45,400 |
| 10/3 | 7,200 | 7,200 | 7,080 | 7,080 | -120 | -1.7 | 34,800 |
| 10/2 | 7,240 | 7,360 | 7,200 | 7,200 | -30 | -0.4 | 49,000 |
| 9/29 | 7,310 | 7,370 | 7,210 | 7,230 | -60 | -0.8 | 35,300 |
| 9/28 | 7,310 | 7,350 | 7,200 | 7,290 | -40 | -0.6 | 38,300 |
| 9/27 | 7,160 | 7,330 | 7,140 | 7,330 | +110 | +1.5 | 38,900 |
| 9/26 | 7,260 | 7,280 | 7,200 | 7,220 | -70 | -1.0 | 32,700 |
| 9/25 | 7,270 | 7,320 | 7,230 | 7,290 | +20 | +0.3 | 33,400 |
| 9/22 | 7,220 | 7,320 | 7,210 | 7,270 | +20 | +0.3 | 30,300 |
| 9/21 | 7,330 | 7,330 | 7,220 | 7,250 | -120 | -1.6 | 64,000 |
| 9/20 | 7,400 | 7,450 | 7,370 | 7,370 | -50 | -0.7 | 44,500 |
| 9/19 | 7,500 | 7,500 | 7,410 | 7,420 | -40 | -0.5 | 23,000 |
| 9/15 | 7,440 | 7,500 | 7,400 | 7,460 | +20 | +0.3 | 45,500 |
| 9/14 | 7,440 | 7,470 | 7,410 | 7,440 | 0 | 0.0 | 38,100 |
| 9/13 | 7,450 | 7,480 | 7,430 | 7,440 | -70 | -0.9 | 32,400 |
| 9/12 | 7,460 | 7,510 | 7,450 | 7,510 | +60 | +0.8 | 22,900 |
| 9/11 | 7,510 | 7,540 | 7,420 | 7,450 | -110 | -1.5 | 46,600 |
| 9/8 | 7,580 | 7,620 | 7,510 | 7,560 | -60 | -0.8 | 59,100 |
| 9/7 | 7,750 | 7,770 | 7,620 | 7,620 | -170 | -2.2 | 44,000 |
▶︎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
