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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,690 | 7,170 | 6,690 | 7,120 | +460 | +6.9 | 182,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 7,500 | 7,500 | 7,210 | 7,270 | -190 | -2.6 | 161,800 |
| 9/15 | 7,510 | 7,540 | 7,400 | 7,460 | -100 | -1.3 | 185,500 |
| 9/8 | 7,770 | 7,810 | 7,510 | 7,560 | -210 | -2.7 | 207,900 |
| 9/1 | 7,580 | 7,830 | 7,580 | 7,770 | +200 | +2.6 | 164,000 |
| 8/25 | 7,650 | 7,660 | 7,520 | 7,570 | -50 | -0.7 | 141,100 |
| 8/18 | 7,980 | 7,980 | 7,470 | 7,620 | -290 | -3.7 | 218,000 |
| 8/10 | 7,750 | 7,970 | 7,720 | 7,910 | +100 | +1.3 | 165,500 |
| 8/4 | 8,120 | 8,130 | 7,780 | 7,810 | -290 | -3.6 | 335,000 |
| 7/28 | 8,110 | 8,260 | 7,940 | 8,100 | +70 | +0.9 | 506,300 |
| 7/21 | 8,940 | 9,070 | 7,940 | 8,030 | -840 | -9.5 | 934,300 |
| 7/14 | 8,920 | 9,100 | 8,460 | 8,870 | -50 | -0.6 | 237,300 |
| 7/7 | 9,400 | 9,660 | 8,900 | 8,920 | -420 | -4.5 | 202,800 |
| 6/30 | 8,830 | 9,400 | 8,740 | 9,340 | +480 | +5.4 | 248,400 |
| 6/23 | 9,010 | 9,120 | 8,760 | 8,860 | -150 | -1.7 | 206,400 |
| 6/16 | 8,980 | 9,470 | 8,900 | 9,010 | +140 | +1.6 | 245,900 |
| 6/9 | 9,330 | 9,340 | 8,740 | 8,870 | -310 | -3.4 | 259,400 |
| 6/2 | 9,400 | 9,420 | 8,830 | 9,180 | -120 | -1.3 | 191,700 |
| 5/26 | 9,400 | 9,610 | 9,130 | 9,300 | -210 | -2.2 | 160,800 |
| 5/19 | 9,290 | 9,750 | 9,200 | 9,510 | +130 | +1.4 | 164,200 |
| 5/12 | 8,810 | 9,380 | 8,790 | 9,380 | +500 | +5.6 | 180,000 |
| 5/2 | 9,040 | 9,090 | 8,780 | 8,880 | -130 | -1.4 | 73,900 |
| 4/28 | 9,410 | 9,650 | 8,850 | 9,010 | -420 | -4.5 | 292,800 |
| 4/21 | 8,910 | 9,870 | 8,870 | 9,430 | +550 | +6.2 | 521,300 |
| 4/14 | 8,720 | 8,960 | 8,570 | 8,880 | +250 | +2.9 | 175,600 |
| 4/7 | 8,750 | 8,790 | 8,450 | 8,630 | -10 | -0.1 | 190,000 |
| 3/31 | 8,430 | 8,740 | 8,320 | 8,640 | +260 | +3.1 | 165,600 |
| 3/24 | 8,210 | 8,390 | 8,040 | 8,380 | +170 | +2.1 | 106,700 |
| 3/17 | 8,220 | 8,300 | 7,970 | 8,210 | -90 | -1.1 | 147,300 |
▶︎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