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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,740 (24/10/23) | 5,980 (24/04/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,740 (24/10/23) | 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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 8,240 | 8,380 | 7,930 | 8,020 | -240 | -2.9 | 228,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,689 | 1,805 | 1,620 | 1,683 | -27 | -1.6 | 138,400 |
| 09/09 | 1,840 | 1,850 | 1,602 | 1,710 | -100 | -5.5 | 111,400 |
| 09/08 | 1,781 | 1,884 | 1,739 | 1,810 | +56 | +3.2 | 98,600 |
| 09/07 | 1,721 | 1,833 | 1,615 | 1,754 | +4 | +0.2 | 119,700 |
| 09/06 | 1,591 | 2,025 | 1,580 | 1,750 | +179 | +11.4 | 415,500 |
| 09/05 | 1,497 | 1,598 | 1,479 | 1,571 | +76 | +5.1 | 164,300 |
| 09/04 | 1,751 | 1,814 | 1,488 | 1,495 | -226 | -13.1 | 131,500 |
| 09/03 | 1,627 | 1,830 | 1,450 | 1,721 | +171 | +11.0 | 179,100 |
| 09/02 | 1,459 | 1,550 | 1,351 | 1,550 | +90 | +6.2 | 75,300 |
| 09/01 | 1,696 | 1,720 | 1,400 | 1,460 | -265 | -15.4 | 145,600 |
| 08/12 | 1,719 | 1,790 | 1,621 | 1,725 | +6 | +0.4 | 293,500 |
| 08/11 | 1,699 | 1,776 | 1,610 | 1,719 | +19 | +1.1 | 101,300 |
| 08/10 | 1,794 | 1,800 | 1,350 | 1,700 | -60 | -3.4 | 173,600 |
| 08/09 | 1,960 | 1,960 | 1,606 | 1,760 | -214 | -10.8 | 198,000 |
| 08/08 | 1,711 | 1,974 | 1,650 | 1,974 | +277 | +16.3 | 129,800 |
| 08/07 | 1,960 | 1,998 | 1,630 | 1,697 | -293 | -14.7 | 295,500 |
| 08/06 | 2,425 | 2,450 | 1,980 | 1,990 | -435 | -17.9 | 253,800 |
| 08/05 | 2,430 | 2,480 | 2,370 | 2,425 | -5 | -0.2 | 133,000 |
| 08/04 | 2,130 | 2,480 | 2,125 | 2,430 | +305 | +14.4 | 210,700 |
| 08/03 | 1,981 | 2,175 | 1,981 | 2,125 | +144 | +7.3 | 236,300 |
| 08/02 | 1,980 | 2,040 | 1,931 | 1,981 | -29 | -1.4 | 212,800 |
| 08/01 | 1,929 | 2,025 | 1,450 | 2,010 | +75 | +3.9 | 235,400 |
| 07/12 | 2,070 | 2,070 | 1,890 | 1,935 | -130 | -6.3 | 248,300 |
| 07/11 | 2,135 | 2,160 | 1,900 | 2,065 | -60 | -2.8 | 153,800 |
| 07/10 | 2,305 | 2,355 | 2,040 | 2,125 | -215 | -9.2 | 178,100 |
| 07/09 | 2,250 | 2,340 | 2,105 | 2,340 | +75 | +3.3 | 160,400 |
| 07/08 | 2,320 | 2,495 | 2,000 | 2,265 | -70 | -3.0 | 337,600 |
| 07/07 | 2,480 | 2,550 | 2,250 | 2,335 | -145 | -5.9 | 418,100 |
| 07/06 | 2,865 | 2,930 | 2,450 | 2,480 | -375 | -13.1 | 837,900 |
| 07/05 | 2,830 | 2,870 | 2,600 | 2,855 | +40 | +1.4 | 467,200 |
▶︎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
