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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 9,750 (23/05/18) | 5,990 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,270 (24/03/29) | 6,120 (24/04/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 7,260 | 7,270 | 5,980 | 6,000 | -1,240 | -17.1 | 1,898,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 6,730 | 7,270 | 6,590 | 7,240 | +490 | +7.3 | 1,064,100 |
| 24/02 | 6,530 | 6,920 | 6,450 | 6,750 | +160 | +2.4 | 961,400 |
| 24/01 | 6,220 | 7,040 | 6,140 | 6,590 | +270 | +4.3 | 2,044,600 |
| 23/12 | 6,540 | 6,540 | 5,990 | 6,320 | -240 | -3.7 | 979,800 |
| 23/11 | 6,600 | 6,710 | 6,450 | 6,560 | +40 | +0.6 | 781,000 |
| 23/10 | 7,240 | 7,360 | 6,300 | 6,520 | -710 | -9.8 | 1,267,400 |
| 23/09 | 7,710 | 7,830 | 7,140 | 7,230 | -480 | -6.2 | 790,100 |
| 23/08 | 8,100 | 8,130 | 7,470 | 7,710 | -410 | -5.1 | 900,600 |
| 23/07 | 9,400 | 9,660 | 7,940 | 8,120 | -1,220 | -13.1 | 1,947,400 |
| 23/06 | 8,950 | 9,470 | 8,740 | 9,340 | +340 | +3.8 | 1,033,900 |
| 23/05 | 9,040 | 9,750 | 8,780 | 9,000 | -10 | -0.1 | 696,800 |
| 23/04 | 8,750 | 9,870 | 8,450 | 9,010 | +370 | +4.3 | 1,179,700 |
| 23/03 | 7,970 | 8,740 | 7,920 | 8,640 | +660 | +8.3 | 632,700 |
| 23/02 | 7,430 | 8,040 | 7,240 | 7,980 | +600 | +8.1 | 568,700 |
| 23/01 | 6,260 | 7,400 | 5,970 | 7,380 | +1,050 | +16.6 | 765,700 |
| 22/12 | 6,840 | 6,870 | 6,120 | 6,330 | -490 | -7.2 | 486,400 |
| 22/11 | 7,080 | 7,190 | 6,700 | 6,820 | -280 | -3.9 | 428,900 |
| 22/10 | 6,200 | 7,100 | 6,170 | 7,100 | +820 | +13.1 | 997,700 |
| 22/09 | 6,750 | 6,850 | 6,250 | 6,280 | -530 | -7.8 | 618,800 |
| 22/08 | 6,740 | 6,910 | 6,370 | 6,810 | +170 | +2.6 | 534,000 |
| 22/07 | 6,330 | 6,720 | 5,770 | 6,640 | +290 | +4.6 | 1,123,600 |
| 22/06 | 7,150 | 7,560 | 6,200 | 6,350 | -810 | -11.3 | 703,400 |
| 22/05 | 7,750 | 7,840 | 6,840 | 7,160 | -690 | -8.8 | 633,700 |
| 22/04 | 6,910 | 8,200 | 6,310 | 7,850 | +800 | +11.4 | 1,327,200 |
| 22/03 | 6,950 | 7,290 | 5,930 | 7,050 | +200 | +2.9 | 639,400 |
| 22/02 | 6,800 | 6,860 | 6,230 | 6,850 | +250 | +3.8 | 607,300 |
| 22/01 | 8,800 | 8,880 | 6,050 | 6,600 | -2,180 | -24.8 | 1,046,500 |
| 21/12 | 8,910 | 9,290 | 8,300 | 8,780 | -80 | -0.9 | 647,700 |
| 21/11 | 8,150 | 9,620 | 8,060 | 8,860 | +930 | +11.7 | 867,500 |
| 21/10 | 9,330 | 9,420 | 7,360 | 7,930 | -1,620 | -17.0 | 1,225,000 |
▶︎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