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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 7,690 | 7,750 | 7,620 | 7,680 | -60 | -0.8 | 15,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 8,290 | 8,360 | 8,230 | 8,320 | +30 | +0.4 | 22,700 |
| 10/7 | 8,420 | 8,430 | 8,250 | 8,290 | -10 | -0.1 | 27,300 |
| 10/4 | 8,230 | 8,360 | 8,230 | 8,300 | +100 | +1.2 | 15,700 |
| 10/3 | 8,290 | 8,290 | 8,130 | 8,200 | +40 | +0.5 | 15,900 |
| 10/2 | 8,240 | 8,330 | 8,100 | 8,160 | -120 | -1.5 | 26,800 |
| 10/1 | 8,270 | 8,370 | 8,220 | 8,280 | +60 | +0.7 | 12,700 |
| 9/30 | 8,160 | 8,360 | 8,160 | 8,220 | -160 | -1.9 | 17,700 |
| 9/27 | 8,390 | 8,430 | 8,300 | 8,380 | +30 | +0.4 | 18,800 |
| 9/26 | 8,290 | 8,400 | 8,200 | 8,350 | +90 | +1.1 | 30,800 |
| 9/25 | 8,190 | 8,300 | 8,050 | 8,260 | +40 | +0.5 | 22,600 |
| 9/24 | 8,300 | 8,350 | 8,190 | 8,220 | +10 | +0.1 | 17,400 |
| 9/20 | 8,370 | 8,370 | 8,210 | 8,210 | -40 | -0.5 | 28,900 |
| 9/19 | 8,140 | 8,320 | 8,140 | 8,250 | +190 | +2.4 | 29,600 |
| 9/18 | 8,100 | 8,110 | 7,970 | 8,060 | +110 | +1.4 | 16,900 |
| 9/17 | 8,090 | 8,090 | 7,840 | 7,950 | -160 | -2.0 | 24,900 |
| 9/13 | 8,190 | 8,240 | 8,050 | 8,110 | -140 | -1.7 | 23,100 |
| 9/12 | 8,150 | 8,340 | 8,090 | 8,250 | +320 | +4.0 | 25,600 |
| 9/11 | 8,030 | 8,120 | 7,860 | 7,930 | -180 | -2.2 | 19,500 |
| 9/10 | 8,150 | 8,200 | 8,080 | 8,110 | -40 | -0.5 | 15,900 |
| 9/9 | 8,010 | 8,160 | 7,960 | 8,150 | -10 | -0.1 | 13,700 |
| 9/6 | 8,280 | 8,280 | 8,120 | 8,160 | -30 | -0.4 | 13,700 |
| 9/5 | 8,110 | 8,330 | 8,110 | 8,190 | 0 | 0.0 | 22,000 |
| 9/4 | 8,170 | 8,490 | 8,070 | 8,190 | -110 | -1.3 | 42,200 |
| 9/3 | 8,070 | 8,300 | 8,070 | 8,300 | +270 | +3.4 | 22,500 |
| 9/2 | 8,100 | 8,110 | 7,900 | 8,030 | -70 | -0.9 | 16,000 |
| 8/30 | 8,130 | 8,190 | 8,070 | 8,100 | -10 | -0.1 | 20,700 |
| 8/29 | 8,000 | 8,110 | 7,950 | 8,110 | +10 | +0.1 | 23,800 |
| 8/28 | 8,050 | 8,120 | 7,960 | 8,100 | -70 | -0.9 | 9,700 |
| 8/27 | 8,030 | 8,240 | 8,020 | 8,170 | +140 | +1.7 | 21,500 |
| 8/26 | 7,940 | 8,030 | 7,900 | 8,030 | +90 | +1.1 | 19,000 |
▶︎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
