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 |
|---|---|
| 9,750 (23/05/18) | 5,980 (24/04/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,270 (24/03/29) | 5,980 (24/04/25) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,220 | 6,390 | 5,980 | 6,080 | -190 | -3.0 | 407,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 7,080 | 7,250 | 6,120 | 6,270 | -830 | -11.7 | 850,800 |
| 4/12 | 7,150 | 7,250 | 6,980 | 7,100 | -30 | -0.4 | 306,400 |
| 4/5 | 7,260 | 7,270 | 7,030 | 7,130 | -110 | -1.5 | 314,600 |
| 3/29 | 7,040 | 7,270 | 6,960 | 7,240 | +200 | +2.8 | 229,400 |
| 3/22 | 6,780 | 7,110 | 6,760 | 7,040 | +360 | +5.4 | 258,600 |
| 3/15 | 6,800 | 7,040 | 6,590 | 6,680 | -160 | -2.3 | 308,600 |
| 3/8 | 6,730 | 6,920 | 6,630 | 6,840 | +100 | +1.5 | 231,500 |
| 3/1 | 6,760 | 6,840 | 6,620 | 6,740 | +30 | +0.5 | 235,000 |
| 2/22 | 6,630 | 6,920 | 6,630 | 6,710 | +80 | +1.2 | 209,900 |
| 2/16 | 6,550 | 6,660 | 6,470 | 6,630 | +130 | +2.0 | 173,400 |
| 2/9 | 6,810 | 6,850 | 6,450 | 6,500 | -210 | -3.1 | 239,900 |
| 2/2 | 6,910 | 6,930 | 6,490 | 6,710 | -180 | -2.6 | 594,300 |
| 1/26 | 6,330 | 7,040 | 6,240 | 6,890 | +620 | +9.9 | 1,075,200 |
| 1/19 | 6,410 | 6,490 | 6,210 | 6,270 | -140 | -2.2 | 228,300 |
| 1/12 | 6,280 | 6,460 | 6,280 | 6,410 | +160 | +2.6 | 202,700 |
| 1/5 | 6,220 | 6,370 | 6,140 | 6,250 | -70 | -1.1 | 83,300 |
| 12/29 | 6,190 | 6,360 | 6,080 | 6,320 | +180 | +2.9 | 237,500 |
| 12/22 | 6,150 | 6,200 | 5,990 | 6,140 | -60 | -1.0 | 222,700 |
| 12/15 | 6,150 | 6,230 | 6,100 | 6,200 | +110 | +1.8 | 213,900 |
| 12/8 | 6,450 | 6,510 | 6,050 | 6,090 | -360 | -5.6 | 251,400 |
| 12/1 | 6,550 | 6,600 | 6,440 | 6,450 | -90 | -1.4 | 210,400 |
| 11/24 | 6,610 | 6,700 | 6,510 | 6,540 | -120 | -1.8 | 147,400 |
| 11/17 | 6,570 | 6,710 | 6,460 | 6,660 | +90 | +1.4 | 165,900 |
| 11/10 | 6,660 | 6,690 | 6,450 | 6,570 | 0 | 0.0 | 228,800 |
| 11/2 | 6,360 | 6,670 | 6,360 | 6,570 | +120 | +1.9 | 153,400 |
| 10/27 | 6,740 | 6,740 | 6,300 | 6,450 | -290 | -4.3 | 291,100 |
| 10/20 | 7,110 | 7,130 | 6,580 | 6,740 | -350 | -4.9 | 563,600 |
| 10/13 | 7,160 | 7,340 | 7,060 | 7,090 | +20 | +0.3 | 159,100 |
| 10/6 | 7,240 | 7,360 | 6,960 | 7,070 | -160 | -2.2 | 183,000 |
| 9/29 | 7,270 | 7,370 | 7,140 | 7,230 | -40 | -0.6 | 178,600 |
▶︎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