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 |
|---|---|
| 9,750 (23/05/18) | 5,980 (24/04/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,270 (24/03/29) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,010 | 6,120 | 5,990 | 6,080 | +80 | +1.3 | 45,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 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 |
| 2/9 | 6,550 | 6,590 | 6,480 | 6,500 | -40 | -0.6 | 32,700 |
| 2/8 | 6,520 | 6,590 | 6,450 | 6,540 | 0 | 0.0 | 43,300 |
| 2/7 | 6,650 | 6,650 | 6,490 | 6,540 | -80 | -1.2 | 71,300 |
| 2/6 | 6,730 | 6,730 | 6,610 | 6,620 | -110 | -1.6 | 39,300 |
| 2/5 | 6,810 | 6,850 | 6,730 | 6,730 | +20 | +0.3 | 53,300 |
| 2/2 | 6,620 | 6,770 | 6,550 | 6,710 | +100 | +1.5 | 72,100 |
| 2/1 | 6,530 | 6,620 | 6,510 | 6,610 | +20 | +0.3 | 67,100 |
| 1/31 | 6,640 | 6,710 | 6,490 | 6,590 | -30 | -0.5 | 84,000 |
| 1/30 | 6,720 | 6,770 | 6,570 | 6,620 | -60 | -0.9 | 130,700 |
▶︎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