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) | 5,980 (24/04/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,270 (24/03/29) | 5,980 (24/04/25) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 6,370 | 7,170 | 6,370 | 7,120 | +790 | +12.5 | 482,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 9,330 | 9,420 | 7,360 | 7,930 | -1,620 | -17.0 | 1,225,000 |
| 21/09 | 8,140 | 10,200 | 8,000 | 9,550 | +1,410 | +17.3 | 965,900 |
| 21/08 | 7,600 | 8,680 | 7,450 | 8,140 | +540 | +7.1 | 1,081,200 |
| 21/07 | 6,040 | 7,730 | 5,890 | 7,600 | +1,530 | +25.2 | 1,115,300 |
| 21/06 | 5,210 | 6,180 | 5,070 | 6,070 | +950 | +18.6 | 612,100 |
| 21/05 | 5,450 | 5,590 | 4,960 | 5,120 | -230 | -4.3 | 430,200 |
| 21/04 | 4,325 | 5,750 | 4,200 | 5,350 | +1,055 | +24.6 | 1,043,600 |
| 21/03 | 3,725 | 4,480 | 3,725 | 4,295 | +640 | +17.5 | 565,400 |
| 21/02 | 4,100 | 4,275 | 3,645 | 3,655 | -445 | -10.9 | 294,800 |
| 21/01 | 4,250 | 4,340 | 3,985 | 4,100 | -80 | -1.9 | 320,700 |
| 20/12 | 3,970 | 4,355 | 3,960 | 4,180 | +255 | +6.5 | 383,600 |
| 20/11 | 3,690 | 4,130 | 3,675 | 3,925 | +250 | +6.8 | 440,100 |
| 20/10 | 4,175 | 4,195 | 3,540 | 3,675 | -455 | -11.0 | 436,200 |
| 20/09 | 3,430 | 4,335 | 3,370 | 4,130 | +700 | +20.4 | 526,300 |
| 20/08 | 3,500 | 3,535 | 3,230 | 3,430 | 0 | 0.0 | 228,200 |
| 20/07 | 2,920 | 3,615 | 2,800 | 3,430 | +552 | +19.2 | 595,200 |
| 20/06 | 3,485 | 3,500 | 2,849 | 2,878 | -582 | -16.8 | 383,300 |
| 20/05 | 3,075 | 3,480 | 2,996 | 3,460 | +375 | +12.2 | 162,000 |
| 20/04 | 3,030 | 3,210 | 2,800 | 3,085 | +10 | +0.3 | 377,500 |
| 20/03 | 3,205 | 3,360 | 2,350 | 3,075 | -155 | -4.8 | 821,900 |
| 20/02 | 3,805 | 4,170 | 3,210 | 3,230 | -695 | -17.7 | 434,700 |
| 20/01 | 3,680 | 4,050 | 3,640 | 3,925 | +125 | +3.3 | 389,300 |
| 19/12 | 3,755 | 4,040 | 3,675 | 3,800 | +45 | +1.2 | 300,600 |
| 19/11 | 3,780 | 3,850 | 3,610 | 3,755 | -55 | -1.4 | 249,500 |
| 19/10 | 3,645 | 3,865 | 3,400 | 3,810 | +165 | +4.5 | 469,100 |
| 19/09 | 3,245 | 3,750 | 3,155 | 3,645 | +375 | +11.5 | 412,600 |
| 19/08 | 3,720 | 3,780 | 3,035 | 3,270 | -455 | -12.2 | 439,300 |
| 19/07 | 3,595 | 3,780 | 3,405 | 3,725 | +230 | +6.6 | 502,100 |
| 19/06 | 3,450 | 3,790 | 3,350 | 3,495 | -15 | -0.4 | 629,600 |
| 19/05 | 3,990 | 3,990 | 3,450 | 3,510 | -495 | -12.4 | 661,100 |
▶︎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