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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
