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) |
|---|---|---|---|---|---|---|---|
| 4/12 | 7,150 | 7,250 | 7,080 | 7,100 | -50 | -0.7 | 61,800 |
| 4/11 | 7,160 | 7,200 | 7,070 | 7,150 | -70 | -1.0 | 57,800 |
| 4/10 | 7,060 | 7,250 | 7,060 | 7,220 | +160 | +2.3 | 77,200 |
| 4/9 | 6,990 | 7,090 | 6,990 | 7,060 | +60 | +0.9 | 53,000 |
| 4/8 | 7,150 | 7,170 | 6,980 | 7,000 | -130 | -1.8 | 56,600 |
| 4/5 | 7,180 | 7,260 | 7,080 | 7,130 | -120 | -1.7 | 71,200 |
| 4/4 | 7,140 | 7,270 | 7,130 | 7,250 | +130 | +1.8 | 59,200 |
| 4/3 | 7,060 | 7,200 | 7,030 | 7,120 | +20 | +0.3 | 68,600 |
| 4/2 | 7,250 | 7,250 | 7,040 | 7,100 | -130 | -1.8 | 64,800 |
| 4/1 | 7,260 | 7,260 | 7,190 | 7,230 | -10 | -0.1 | 50,800 |
| 3/29 | 7,150 | 7,270 | 7,130 | 7,240 | +80 | +1.1 | 45,200 |
| 3/28 | 7,140 | 7,190 | 7,110 | 7,160 | +70 | +1.0 | 60,800 |
| 3/27 | 7,130 | 7,150 | 7,070 | 7,090 | +10 | +0.1 | 52,600 |
| 3/26 | 6,970 | 7,080 | 6,960 | 7,080 | +80 | +1.1 | 35,000 |
| 3/25 | 7,040 | 7,050 | 6,970 | 7,000 | -40 | -0.6 | 35,800 |
| 3/22 | 6,980 | 7,050 | 6,970 | 7,040 | +40 | +0.6 | 50,000 |
| 3/21 | 7,080 | 7,110 | 7,000 | 7,000 | -10 | -0.1 | 58,400 |
| 3/19 | 6,990 | 7,030 | 6,950 | 7,010 | +10 | +0.1 | 54,700 |
| 3/18 | 6,780 | 7,030 | 6,760 | 7,000 | +320 | +4.8 | 95,500 |
| 3/15 | 6,990 | 6,990 | 6,680 | 6,680 | -260 | -3.8 | 59,700 |
| 3/14 | 6,970 | 7,040 | 6,860 | 6,940 | -30 | -0.4 | 65,200 |
| 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 |
▶︎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
