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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 8,000 | 8,030 | 7,830 | 7,940 | -60 | -0.8 | 16,300 |
| 8/22 | 7,800 | 8,070 | 7,760 | 8,000 | +340 | +4.4 | 40,500 |
| 8/21 | 7,660 | 7,770 | 7,550 | 7,660 | -170 | -2.2 | 20,700 |
| 8/20 | 7,730 | 7,860 | 7,720 | 7,830 | +220 | +2.9 | 20,600 |
| 8/19 | 7,500 | 7,730 | 7,500 | 7,610 | +50 | +0.7 | 19,900 |
| 8/16 | 7,320 | 7,580 | 7,200 | 7,560 | +360 | +5.0 | 33,700 |
| 8/15 | 7,280 | 7,280 | 7,140 | 7,200 | -110 | -1.5 | 27,300 |
| 8/14 | 7,290 | 7,340 | 7,200 | 7,310 | +10 | +0.1 | 15,500 |
| 8/13 | 7,290 | 7,300 | 7,080 | 7,300 | +220 | +3.1 | 36,300 |
| 8/9 | 7,220 | 7,360 | 6,940 | 7,080 | -20 | -0.3 | 42,400 |
| 8/8 | 6,860 | 7,230 | 6,770 | 7,100 | +140 | +2.0 | 68,100 |
| 8/7 | 7,100 | 7,340 | 6,940 | 6,960 | -380 | -5.2 | 74,100 |
| 8/6 | 6,950 | 7,380 | 6,850 | 7,340 | +790 | +12.1 | 58,700 |
| 8/5 | 7,190 | 7,280 | 6,470 | 6,550 | -790 | -10.8 | 91,300 |
| 8/2 | 7,600 | 7,600 | 7,340 | 7,340 | -530 | -6.7 | 115,200 |
| 8/1 | 8,020 | 8,020 | 7,860 | 7,870 | -200 | -2.5 | 62,800 |
| 7/31 | 8,100 | 8,130 | 8,010 | 8,070 | -80 | -1.0 | 59,000 |
| 7/30 | 8,120 | 8,210 | 8,030 | 8,150 | +50 | +0.6 | 123,800 |
| 7/29 | 8,140 | 8,230 | 8,050 | 8,100 | +10 | +0.1 | 46,700 |
| 7/26 | 8,040 | 8,170 | 8,030 | 8,090 | +150 | +1.9 | 44,600 |
| 7/25 | 7,980 | 8,100 | 7,920 | 7,940 | -160 | -2.0 | 60,000 |
| 7/24 | 8,090 | 8,170 | 8,030 | 8,100 | +10 | +0.1 | 41,700 |
| 7/23 | 7,950 | 8,130 | 7,900 | 8,090 | +80 | +1.0 | 68,100 |
| 7/22 | 8,210 | 8,330 | 7,980 | 8,010 | -310 | -3.7 | 67,600 |
| 7/19 | 8,350 | 8,430 | 8,250 | 8,320 | +50 | +0.6 | 52,000 |
| 7/18 | 8,330 | 8,460 | 8,270 | 8,270 | -120 | -1.4 | 105,800 |
| 7/17 | 7,960 | 8,410 | 7,960 | 8,390 | +730 | +9.5 | 230,500 |
| 7/16 | 7,720 | 7,780 | 7,550 | 7,660 | -50 | -0.7 | 110,300 |
| 7/12 | 7,430 | 7,710 | 7,430 | 7,710 | +240 | +3.2 | 115,400 |
| 7/11 | 7,180 | 7,580 | 7,140 | 7,470 | +440 | +6.3 | 157,100 |
▶︎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
