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 |
|---|---|
| 9,660 (23/07/03) | 5,980 (24/04/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,780 (24/05/08) | 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 | 7,780 | 6,370 | 7,230 | +900 | +14.2 | 1,445,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 4,740 | 5,080 | 3,920 | 4,005 | -735 | -15.5 | 937,700 |
| 19/03 | 4,345 | 4,880 | 4,255 | 4,740 | +360 | +8.2 | 588,200 |
| 19/02 | 4,095 | 4,665 | 4,095 | 4,380 | +290 | +7.1 | 663,300 |
| 19/01 | 3,525 | 4,235 | 3,305 | 4,090 | +495 | +13.8 | 645,000 |
| 18/12 | 4,295 | 4,395 | 3,225 | 3,595 | -645 | -15.2 | 612,200 |
| 18/11 | 3,980 | 4,530 | 3,860 | 4,240 | +240 | +6.0 | 742,600 |
| 18/10 | 3,715 | 4,275 | 3,185 | 4,000 | +290 | +7.8 | 1,202,400 |
| 18/09 | 4,050 | 4,060 | 3,360 | 3,710 | -345 | -8.5 | 582,500 |
| 18/08 | 4,550 | 4,565 | 3,805 | 4,055 | -485 | -10.7 | 681,900 |
| 18/07 | 4,640 | 5,230 | 4,365 | 4,540 | -110 | -2.4 | 1,056,800 |
| 18/06 | 4,200 | 4,835 | 4,080 | 4,650 | +365 | +8.5 | 902,900 |
| 18/05 | 4,145 | 4,435 | 4,010 | 4,285 | +100 | +2.4 | 1,032,300 |
| 18/04 | 3,380 | 4,440 | 3,210 | 4,185 | +815 | +24.2 | 1,145,800 |
| 18/03 | 3,660 | 3,720 | 3,125 | 3,370 | -300 | -8.2 | 600,500 |
| 18/02 | 3,540 | 3,720 | 3,235 | 3,670 | +145 | +4.1 | 1,091,000 |
| 18/01 | 2,885 | 3,620 | 2,875 | 3,525 | +655 | +22.8 | 976,400 |
| 17/12 | 2,571 | 2,992 | 2,569 | 2,870 | +306 | +11.9 | 862,900 |
| 17/11 | 2,479 | 2,595 | 2,417 | 2,564 | +93 | +3.8 | 438,800 |
| 17/10 | 2,421 | 2,613 | 2,372 | 2,471 | +67 | +2.8 | 605,800 |
| 17/09 | 2,236 | 2,413 | 2,123 | 2,404 | +168 | +7.5 | 390,100 |
| 17/08 | 2,216 | 2,253 | 2,105 | 2,236 | +1 | +0.0 | 284,500 |
| 17/07 | 2,196 | 2,337 | 2,180 | 2,235 | +20 | +0.9 | 342,700 |
| 17/06 | 2,192 | 2,300 | 2,188 | 2,215 | +15 | +0.7 | 369,900 |
| 17/05 | 2,288 | 2,490 | 2,151 | 2,200 | -88 | -3.9 | 534,200 |
| 17/04 | 2,345 | 2,357 | 2,043 | 2,288 | -54 | -2.3 | 448,900 |
| 17/03 | 2,299 | 2,399 | 2,275 | 2,342 | +57 | +2.5 | 203,500 |
| 17/02 | 2,198 | 2,314 | 2,133 | 2,285 | +110 | +5.1 | 174,200 |
| 17/01 | 2,108 | 2,200 | 2,053 | 2,175 | +67 | +3.2 | 233,800 |
| 16/12 | 2,096 | 2,184 | 2,068 | 2,108 | +41 | +2.0 | 249,700 |
| 16/11 | 2,025 | 2,092 | 1,868 | 2,067 | +35 | +1.7 | 199,600 |
▶︎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