6866東証P貸借
業種 電気機器
ＨＩＯＫＩ 株価時系列データ
PTS
6,830
円
(10:31)
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 | 6,630 | 6,870 | -190 | -2.7 | 540,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/05 | 1,597 | 1,605 | 1,450 | 1,450 | -157 | -9.8 | 303,400 |
| 14/04 | 1,539 | 1,610 | 1,500 | 1,607 | +68 | +4.4 | 353,800 |
| 14/03 | 1,414 | 1,545 | 1,386 | 1,539 | +125 | +8.8 | 323,400 |
| 14/02 | 1,450 | 1,450 | 1,314 | 1,414 | +19 | +1.4 | 255,800 |
| 14/01 | 1,400 | 1,600 | 1,377 | 1,395 | +5 | +0.4 | 719,100 |
| 13/12 | 1,390 | 1,399 | 1,361 | 1,390 | -1 | -0.1 | 365,800 |
| 13/11 | 1,404 | 1,404 | 1,365 | 1,391 | -13 | -0.9 | 141,100 |
| 13/10 | 1,394 | 1,406 | 1,364 | 1,404 | +10 | +0.7 | 129,600 |
| 13/09 | 1,350 | 1,406 | 1,350 | 1,394 | +24 | +1.8 | 156,600 |
| 13/08 | 1,386 | 1,400 | 1,370 | 1,370 | -8 | -0.6 | 121,300 |
| 13/07 | 1,459 | 1,464 | 1,378 | 1,378 | -65 | -4.5 | 247,400 |
| 13/06 | 1,571 | 1,571 | 1,371 | 1,443 | -142 | -9.0 | 446,700 |
| 13/05 | 1,567 | 1,660 | 1,495 | 1,585 | +25 | +1.6 | 328,500 |
| 13/04 | 1,450 | 1,578 | 1,400 | 1,560 | +130 | +9.1 | 302,700 |
| 13/03 | 1,380 | 1,450 | 1,375 | 1,430 | +49 | +3.6 | 302,400 |
| 13/02 | 1,396 | 1,409 | 1,350 | 1,381 | +15 | +1.1 | 203,100 |
| 13/01 | 1,375 | 1,399 | 1,354 | 1,366 | -5 | -0.4 | 164,600 |
| 12/12 | 1,350 | 1,428 | 1,334 | 1,371 | +15 | +1.1 | 146,400 |
| 12/11 | 1,363 | 1,398 | 1,290 | 1,356 | -6 | -0.4 | 83,800 |
| 12/10 | 1,321 | 1,399 | 1,265 | 1,362 | +13 | +1.0 | 93,900 |
| 12/09 | 1,332 | 1,359 | 1,274 | 1,349 | +35 | +2.7 | 96,800 |
| 12/08 | 1,322 | 1,400 | 1,275 | 1,314 | +11 | +0.8 | 123,200 |
| 12/07 | 1,428 | 1,440 | 1,260 | 1,303 | -125 | -8.8 | 268,400 |
| 12/06 | 1,420 | 1,500 | 1,390 | 1,428 | -2 | -0.1 | 450,600 |
| 12/05 | 1,475 | 1,502 | 1,378 | 1,430 | -45 | -3.1 | 186,100 |
| 12/04 | 1,599 | 1,609 | 1,460 | 1,475 | -114 | -7.2 | 225,500 |
| 12/03 | 1,397 | 1,590 | 1,381 | 1,589 | +193 | +13.8 | 310,400 |
| 12/02 | 1,293 | 1,425 | 1,273 | 1,396 | +109 | +8.5 | 370,100 |
| 12/01 | 1,332 | 1,339 | 1,286 | 1,287 | -48 | -3.6 | 214,300 |
| 11/12 | 1,385 | 1,385 | 1,301 | 1,335 | -43 | -3.1 | 181,900 |
▶︎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