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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 7,070 | 7,100 | 6,690 | 6,890 | -170 | -2.4 | 351,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 2,025 | 2,092 | 1,868 | 2,067 | +35 | +1.7 | 199,600 |
| 16/10 | 1,905 | 2,035 | 1,900 | 2,032 | +125 | +6.6 | 242,900 |
| 16/09 | 1,849 | 1,938 | 1,815 | 1,907 | +88 | +4.8 | 208,500 |
| 16/08 | 1,847 | 1,889 | 1,790 | 1,819 | -34 | -1.8 | 255,600 |
| 16/07 | 1,930 | 1,975 | 1,813 | 1,853 | -80 | -4.1 | 346,200 |
| 16/06 | 2,445 | 2,562 | 1,884 | 1,933 | -532 | -21.6 | 867,900 |
| 16/05 | 2,296 | 2,465 | 2,258 | 2,465 | +132 | +5.7 | 259,600 |
| 16/04 | 2,520 | 2,520 | 2,222 | 2,333 | -167 | -6.7 | 428,000 |
| 16/03 | 2,255 | 2,565 | 2,220 | 2,500 | +245 | +10.9 | 316,100 |
| 16/02 | 2,255 | 2,330 | 1,906 | 2,255 | +55 | +2.5 | 312,700 |
| 16/01 | 2,210 | 2,221 | 1,759 | 2,200 | -9 | -0.4 | 382,300 |
| 15/12 | 2,271 | 2,310 | 2,101 | 2,209 | -61 | -2.7 | 319,700 |
| 15/11 | 2,200 | 2,350 | 2,175 | 2,270 | +60 | +2.7 | 208,800 |
| 15/10 | 2,130 | 2,251 | 2,103 | 2,210 | +106 | +5.0 | 281,200 |
| 15/09 | 2,467 | 2,472 | 2,050 | 2,104 | -379 | -15.3 | 267,400 |
| 15/08 | 2,752 | 2,825 | 2,114 | 2,483 | -296 | -10.7 | 448,200 |
| 15/07 | 2,570 | 2,980 | 2,490 | 2,779 | +221 | +8.6 | 1,412,700 |
| 15/06 | 2,450 | 2,729 | 2,423 | 2,558 | +108 | +4.4 | 940,000 |
| 15/05 | 2,351 | 2,491 | 2,260 | 2,450 | +78 | +3.3 | 397,600 |
| 15/04 | 2,010 | 2,441 | 1,998 | 2,372 | +363 | +18.1 | 962,000 |
| 15/03 | 1,961 | 2,070 | 1,959 | 2,009 | +52 | +2.7 | 375,600 |
| 15/02 | 1,771 | 1,999 | 1,765 | 1,957 | +182 | +10.3 | 302,800 |
| 15/01 | 1,725 | 1,817 | 1,665 | 1,775 | +56 | +3.3 | 260,000 |
| 14/12 | 1,720 | 1,770 | 1,701 | 1,719 | -1 | -0.1 | 246,900 |
| 14/11 | 1,748 | 1,750 | 1,690 | 1,720 | -8 | -0.5 | 195,600 |
| 14/10 | 1,716 | 1,787 | 1,611 | 1,728 | +12 | +0.7 | 280,300 |
| 14/09 | 1,711 | 1,743 | 1,696 | 1,716 | -5 | -0.3 | 200,900 |
| 14/08 | 1,818 | 1,845 | 1,696 | 1,721 | -126 | -6.8 | 377,900 |
| 14/07 | 1,590 | 1,880 | 1,580 | 1,847 | +255 | +16.0 | 751,600 |
| 14/06 | 1,480 | 1,674 | 1,472 | 1,592 | +142 | +9.8 | 671,600 |
▶︎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