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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 6,410 | 6,440 | 6,340 | 6,340 | -110 | -1.7 | 53,000 |
| 12/4 | 6,450 | 6,510 | 6,430 | 6,450 | 0 | 0.0 | 30,600 |
| 12/1 | 6,540 | 6,540 | 6,440 | 6,450 | -110 | -1.7 | 54,300 |
| 11/30 | 6,530 | 6,600 | 6,530 | 6,560 | +10 | +0.2 | 41,200 |
| 11/29 | 6,500 | 6,560 | 6,500 | 6,550 | 0 | 0.0 | 28,100 |
| 11/28 | 6,530 | 6,560 | 6,470 | 6,550 | +10 | +0.2 | 28,300 |
| 11/27 | 6,550 | 6,560 | 6,460 | 6,540 | 0 | 0.0 | 58,500 |
| 11/24 | 6,590 | 6,630 | 6,530 | 6,540 | +10 | +0.2 | 37,000 |
| 11/22 | 6,560 | 6,610 | 6,510 | 6,530 | -70 | -1.1 | 36,000 |
| 11/21 | 6,560 | 6,610 | 6,540 | 6,600 | +40 | +0.6 | 34,400 |
| 11/20 | 6,610 | 6,700 | 6,550 | 6,560 | -100 | -1.5 | 40,000 |
| 11/17 | 6,640 | 6,680 | 6,570 | 6,660 | 0 | 0.0 | 36,100 |
| 11/16 | 6,710 | 6,710 | 6,550 | 6,660 | -30 | -0.5 | 37,300 |
| 11/15 | 6,630 | 6,690 | 6,550 | 6,690 | +130 | +2.0 | 44,700 |
| 11/14 | 6,510 | 6,580 | 6,500 | 6,560 | +80 | +1.2 | 25,400 |
| 11/13 | 6,570 | 6,570 | 6,460 | 6,480 | -90 | -1.4 | 22,400 |
| 11/10 | 6,540 | 6,590 | 6,460 | 6,570 | -30 | -0.5 | 36,800 |
| 11/9 | 6,470 | 6,600 | 6,470 | 6,600 | +130 | +2.0 | 37,300 |
| 11/8 | 6,560 | 6,590 | 6,450 | 6,470 | -100 | -1.5 | 51,000 |
| 11/7 | 6,660 | 6,660 | 6,550 | 6,570 | -100 | -1.5 | 39,800 |
| 11/6 | 6,660 | 6,690 | 6,590 | 6,670 | +100 | +1.5 | 63,900 |
| 11/2 | 6,620 | 6,630 | 6,550 | 6,570 | +50 | +0.8 | 37,700 |
| 11/1 | 6,600 | 6,670 | 6,510 | 6,520 | 0 | 0.0 | 45,100 |
| 10/31 | 6,420 | 6,540 | 6,410 | 6,520 | +80 | +1.2 | 42,600 |
| 10/30 | 6,360 | 6,460 | 6,360 | 6,440 | -10 | -0.2 | 28,000 |
| 10/27 | 6,400 | 6,470 | 6,400 | 6,450 | +100 | +1.6 | 39,300 |
| 10/26 | 6,360 | 6,430 | 6,300 | 6,350 | -90 | -1.4 | 48,500 |
| 10/25 | 6,470 | 6,560 | 6,410 | 6,440 | -30 | -0.5 | 61,900 |
| 10/24 | 6,480 | 6,530 | 6,340 | 6,470 | -30 | -0.5 | 63,400 |
| 10/23 | 6,740 | 6,740 | 6,440 | 6,500 | -240 | -3.6 | 78,000 |
▶︎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
