6866東証P貸借
業種 電気機器
ＨＩＯＫＩ 株価時系列データ
PTS
7,611
円
取引時間外
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 7,600 | 7,680 | 7,550 | 7,670 | +70 | +0.9 | 15,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/15 | 6,140 | 6,210 | 6,130 | 6,200 | +60 | +1.0 | 54,800 |
| 12/14 | 6,230 | 6,230 | 6,110 | 6,140 | -40 | -0.7 | 44,800 |
| 12/13 | 6,180 | 6,190 | 6,140 | 6,180 | +30 | +0.5 | 33,900 |
| 12/12 | 6,160 | 6,190 | 6,140 | 6,150 | +10 | +0.2 | 32,200 |
| 12/11 | 6,150 | 6,200 | 6,100 | 6,140 | +50 | +0.8 | 48,200 |
| 12/8 | 6,190 | 6,210 | 6,050 | 6,090 | -200 | -3.2 | 75,600 |
| 12/7 | 6,420 | 6,420 | 6,270 | 6,290 | -170 | -2.6 | 48,200 |
| 12/6 | 6,360 | 6,470 | 6,360 | 6,460 | +120 | +1.9 | 44,000 |
▶︎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
