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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 2,885 | 3,150 | 2,610 | 2,815 | -65 | -2.3 | 1,110,800 |
| 07/03 | 3,100 | 3,100 | 2,695 | 2,880 | -130 | -4.3 | 945,200 |
| 07/02 | 3,350 | 3,410 | 2,825 | 3,010 | -320 | -9.6 | 694,800 |
| 07/01 | 3,610 | 3,610 | 3,310 | 3,330 | -270 | -7.5 | 441,000 |
| 06/12 | 3,490 | 3,670 | 3,380 | 3,600 | +160 | +4.7 | 483,600 |
| 06/11 | 3,580 | 3,630 | 3,300 | 3,440 | -160 | -4.4 | 445,900 |
| 06/10 | 3,800 | 3,920 | 3,510 | 3,600 | -200 | -5.3 | 348,300 |
| 06/09 | 3,920 | 3,920 | 3,500 | 3,800 | -70 | -1.8 | 251,100 |
| 06/08 | 3,710 | 3,910 | 3,450 | 3,870 | +150 | +4.0 | 365,200 |
| 06/07 | 4,130 | 4,280 | 3,240 | 3,720 | -430 | -10.4 | 706,100 |
| 06/06 | 4,470 | 4,470 | 3,980 | 4,150 | -280 | -6.3 | 551,600 |
| 06/05 | 4,390 | 4,600 | 4,050 | 4,430 | +90 | +2.1 | 979,700 |
| 06/04 | 3,600 | 4,460 | 3,570 | 4,340 | +740 | +20.6 | 1,300,700 |
| 06/03 | 2,770 | 3,660 | 2,730 | 3,600 | +820 | +29.5 | 761,500 |
| 06/02 | 3,400 | 3,400 | 2,450 | 2,780 | -610 | -18.0 | 673,200 |
| 06/01 | 3,070 | 3,450 | 2,890 | 3,390 | +350 | +11.5 | 470,500 |
| 05/12 | 2,615 | 3,100 | 2,555 | 3,040 | +430 | +16.5 | 644,500 |
| 05/11 | 2,345 | 2,680 | 2,345 | 2,610 | +265 | +11.3 | 550,000 |
| 05/10 | 2,225 | 2,345 | 2,190 | 2,345 | +120 | +5.4 | 329,800 |
| 05/09 | 2,240 | 2,310 | 2,135 | 2,225 | +5 | +0.2 | 351,900 |
| 05/08 | 2,290 | 2,350 | 2,125 | 2,220 | -80 | -3.5 | 323,500 |
| 05/07 | 2,360 | 2,405 | 2,300 | 2,300 | -100 | -4.2 | 252,100 |
| 05/06 | 2,363 | 2,445 | 2,245 | 2,400 | +37 | +1.6 | 635,741 |
| 05/05 | 2,163 | 2,449 | 2,163 | 2,363 | +204 | +9.5 | 483,120 |
| 05/04 | 2,145 | 2,204 | 1,986 | 2,159 | +14 | +0.7 | 395,560 |
| 05/03 | 1,899 | 2,154 | 1,895 | 2,145 | +250 | +13.2 | 713,571 |
| 05/02 | 1,799 | 1,913 | 1,698 | 1,895 | +96 | +5.3 | 343,530 |
| 05/01 | 1,637 | 1,831 | 1,631 | 1,799 | +163 | +10.0 | 344,850 |
| 04/12 | 1,481 | 1,698 | 1,472 | 1,636 | +162 | +11.0 | 416,680 |
| 04/11 | 1,531 | 1,531 | 1,459 | 1,474 | -60 | -3.9 | 350,570 |
▶︎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
