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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,690 | 7,170 | 6,690 | 7,120 | +460 | +6.9 | 182,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 6,910 | 6,930 | 6,630 | 6,680 | -210 | -3.1 | 240,400 |
| 1/26 | 6,750 | 7,040 | 6,590 | 6,890 | +540 | +8.5 | 632,200 |
| 1/25 | 6,280 | 6,350 | 6,240 | 6,350 | +30 | +0.5 | 170,900 |
| 1/24 | 6,320 | 6,340 | 6,280 | 6,320 | +30 | +0.5 | 78,400 |
| 1/23 | 6,390 | 6,480 | 6,290 | 6,290 | -60 | -0.9 | 120,200 |
| 1/22 | 6,330 | 6,350 | 6,300 | 6,350 | +80 | +1.3 | 73,500 |
| 1/19 | 6,280 | 6,320 | 6,230 | 6,270 | 0 | 0.0 | 49,900 |
| 1/18 | 6,230 | 6,290 | 6,210 | 6,270 | +40 | +0.6 | 34,000 |
| 1/17 | 6,370 | 6,410 | 6,230 | 6,230 | -110 | -1.7 | 54,800 |
| 1/16 | 6,490 | 6,490 | 6,330 | 6,340 | -100 | -1.6 | 52,700 |
| 1/15 | 6,410 | 6,440 | 6,360 | 6,440 | +30 | +0.5 | 36,900 |
| 1/12 | 6,440 | 6,460 | 6,360 | 6,410 | +30 | +0.5 | 34,700 |
| 1/11 | 6,450 | 6,450 | 6,320 | 6,380 | -20 | -0.3 | 49,000 |
| 1/10 | 6,330 | 6,410 | 6,280 | 6,400 | +80 | +1.3 | 47,600 |
| 1/9 | 6,280 | 6,390 | 6,280 | 6,320 | +70 | +1.1 | 71,400 |
| 1/5 | 6,370 | 6,370 | 6,240 | 6,250 | -110 | -1.7 | 39,200 |
| 1/4 | 6,220 | 6,360 | 6,140 | 6,360 | +40 | +0.6 | 44,100 |
| 12/29 | 6,360 | 6,360 | 6,240 | 6,320 | +30 | +0.5 | 39,600 |
| 12/28 | 6,160 | 6,300 | 6,120 | 6,290 | +20 | +0.3 | 32,800 |
| 12/27 | 6,140 | 6,280 | 6,120 | 6,270 | +150 | +2.5 | 90,400 |
| 12/26 | 6,110 | 6,130 | 6,080 | 6,120 | +10 | +0.2 | 44,000 |
| 12/25 | 6,190 | 6,190 | 6,110 | 6,110 | -30 | -0.5 | 30,700 |
| 12/22 | 6,130 | 6,190 | 6,130 | 6,140 | +10 | +0.2 | 40,600 |
| 12/21 | 6,130 | 6,160 | 6,110 | 6,130 | -50 | -0.8 | 23,600 |
| 12/20 | 6,140 | 6,200 | 6,130 | 6,180 | +60 | +1.0 | 37,100 |
| 12/19 | 6,060 | 6,130 | 6,000 | 6,120 | +80 | +1.3 | 54,700 |
| 12/18 | 6,150 | 6,150 | 5,990 | 6,040 | -160 | -2.6 | 66,700 |
▶︎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