6866東証P貸借
業種 電気機器
ＨＩＯＫＩ 株価時系列データ
PTS
6,170
円
(14:59)
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) | 5,990 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,270 (24/03/29) | 6,120 (24/04/18) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 6,220 | 7,270 | 6,120 | 6,180 | -140 | -2.2 | 5,747,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 6,260 | 9,870 | 5,970 | 6,320 | -10 | -0.2 | 11,543,800 |
| 2022 | 8,800 | 8,880 | 5,770 | 6,330 | -2,450 | -27.9 | 9,146,900 |
| 2021 | 4,250 | 10,200 | 3,645 | 8,780 | +4,600 | +110.1 | 9,169,400 |
| 2020 | 3,680 | 4,355 | 2,350 | 4,180 | +380 | +10.0 | 5,178,300 |
| 2019 | 3,525 | 5,080 | 3,035 | 3,800 | +205 | +5.7 | 6,498,100 |
| 2018 | 2,885 | 5,230 | 2,875 | 3,595 | +725 | +25.3 | 10,627,300 |
| 2017 | 2,108 | 2,992 | 2,043 | 2,870 | +762 | +36.2 | 4,889,300 |
| 2016 | 2,210 | 2,565 | 1,759 | 2,108 | -101 | -4.6 | 4,069,100 |
| 2015 | 1,725 | 2,980 | 1,665 | 2,209 | +490 | +28.5 | 6,176,000 |
| 2014 | 1,400 | 1,880 | 1,314 | 1,719 | +329 | +23.7 | 4,680,300 |
| 2013 | 1,375 | 1,660 | 1,350 | 1,390 | +19 | +1.4 | 2,909,800 |
| 2012 | 1,332 | 1,609 | 1,260 | 1,371 | +36 | +2.7 | 2,569,500 |
| 2011 | 1,690 | 1,775 | 1,150 | 1,335 | -355 | -21.0 | 2,012,100 |
| 2010 | 1,684 | 1,970 | 1,473 | 1,690 | +44 | +2.7 | 1,849,500 |
| 2009 | 1,696 | 2,025 | 1,351 | 1,646 | -79 | -4.6 | 1,781,300 |
| 2008 | 1,929 | 2,480 | 1,350 | 1,725 | -210 | -10.9 | 2,473,700 |
| 2007 | 3,610 | 3,610 | 1,890 | 1,935 | -1,665 | -46.3 | 5,993,200 |
| 2006 | 3,070 | 4,600 | 2,450 | 3,600 | +560 | +18.4 | 7,337,400 |
| 2005 | 1,637 | 3,100 | 1,631 | 3,040 | +1,404 | +85.8 | 5,368,173 |
| 2004 | 1,355 | 2,518 | 1,290 | 1,636 | +317 | +24.0 | 4,207,724 |
| 2003 | 481 | 1,589 | 454 | 1,319 | +811 | +159.7 | 4,387,464 |
| 2002 | 509 | 672 | 432 | 508 | -1 | -0.2 | 491,921 |
| 2001 | 731 | 786 | 486 | 509 | -240 | -32.0 | 704,771 |
| 2000 | 681 | 963 | 618 | 749 | +40 | +5.6 | 1,389,301 |
| 1999 | 418 | 781 | 403 | 709 | +255 | +56.2 | 1,323,301 |
| 1998 | 563 | 754 | 409 | 454 | -109 | -19.4 | 2,360,602 |
| 1997 | 972 | 1,318 | 499 | 563 | -364 | -39.3 | 2,835,803 |
| 1996 | 1,181 | 1,454 | 899 | 927 | -191 | -17.1 | 2,169,202 |
| 1995 | 1,327 | 1,618 | 972 | 1,118 | -181 | -13.9 | 3,720,204 |
| 1994 | 727 | 1,454 | 680 | 1,299 | +590 | +83.2 | 1,577,402 |
▶︎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