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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 7,220 | 7,220 | 6,980 | 7,010 | -190 | -2.6 | 39,900 |
| 5/28 | 7,230 | 7,280 | 7,170 | 7,200 | -20 | -0.3 | 27,200 |
| 5/27 | 7,230 | 7,270 | 7,160 | 7,220 | -10 | -0.1 | 26,500 |
| 5/24 | 7,290 | 7,340 | 7,220 | 7,230 | -90 | -1.2 | 28,000 |
| 5/23 | 7,290 | 7,330 | 7,210 | 7,320 | +40 | +0.6 | 28,400 |
| 5/22 | 7,280 | 7,320 | 7,210 | 7,280 | -20 | -0.3 | 38,600 |
| 5/21 | 7,380 | 7,550 | 7,290 | 7,300 | 0 | 0.0 | 64,700 |
| 5/20 | 7,020 | 7,300 | 7,020 | 7,300 | +280 | +4.0 | 67,300 |
| 5/17 | 7,160 | 7,180 | 7,010 | 7,020 | -140 | -2.0 | 41,400 |
| 5/16 | 7,190 | 7,220 | 7,030 | 7,160 | +10 | +0.1 | 45,200 |
| 5/15 | 7,150 | 7,220 | 7,100 | 7,150 | -30 | -0.4 | 57,200 |
| 5/14 | 7,160 | 7,180 | 7,000 | 7,180 | -10 | -0.1 | 80,100 |
| 5/13 | 7,410 | 7,460 | 7,160 | 7,190 | -250 | -3.4 | 92,500 |
| 5/10 | 7,530 | 7,630 | 7,390 | 7,440 | -90 | -1.2 | 115,700 |
| 5/9 | 7,650 | 7,760 | 7,530 | 7,530 | -140 | -1.8 | 101,300 |
| 5/8 | 7,570 | 7,780 | 7,470 | 7,670 | +60 | +0.8 | 190,900 |
| 5/7 | 7,150 | 7,610 | 7,130 | 7,610 | +490 | +6.9 | 194,500 |
| 5/2 | 6,690 | 7,170 | 6,690 | 7,120 | +460 | +6.9 | 182,200 |
| 5/1 | 6,370 | 6,680 | 6,370 | 6,660 | +330 | +5.2 | 117,900 |
| 4/30 | 6,080 | 6,330 | 6,070 | 6,330 | +250 | +4.1 | 107,200 |
| 4/26 | 6,010 | 6,120 | 5,990 | 6,080 | +80 | +1.3 | 45,600 |
| 4/25 | 6,160 | 6,170 | 5,980 | 6,000 | -180 | -2.9 | 110,700 |
| 4/24 | 6,270 | 6,290 | 6,170 | 6,180 | -50 | -0.8 | 60,600 |
| 4/23 | 6,380 | 6,390 | 6,180 | 6,230 | -150 | -2.4 | 72,200 |
| 4/22 | 6,220 | 6,380 | 6,220 | 6,380 | +110 | +1.8 | 72,400 |
| 4/19 | 6,380 | 6,450 | 6,230 | 6,270 | -160 | -2.5 | 79,100 |
| 4/18 | 6,120 | 6,520 | 6,120 | 6,430 | +280 | +4.6 | 127,000 |
| 4/17 | 6,390 | 6,400 | 6,130 | 6,150 | -280 | -4.4 | 169,800 |
| 4/16 | 6,220 | 6,460 | 6,130 | 6,430 | -640 | -9.1 | 320,700 |
| 4/15 | 7,080 | 7,250 | 6,990 | 7,070 | -30 | -0.4 | 154,200 |
▶︎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
