7185東証S信用
業種 証券・商品
ヒロセ通商 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 |
|---|---|
| 4,725 (24/07/17) | 2,874 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,725 (24/07/17) | 2,940 (24/01/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,800 | 3,970 | 3,745 | 3,950 | +125 | +3.3 | 74,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,790 | 3,915 | 3,790 | 3,825 | +45 | +1.2 | 72,900 |
| 11/8 | 3,670 | 3,815 | 3,670 | 3,780 | +120 | +3.3 | 49,600 |
| 11/1 | 3,685 | 3,775 | 3,660 | 3,660 | 0 | 0.0 | 43,400 |
| 10/25 | 3,720 | 3,835 | 3,615 | 3,660 | -50 | -1.4 | 91,900 |
| 10/18 | 3,655 | 3,750 | 3,655 | 3,710 | +80 | +2.2 | 37,100 |
| 10/11 | 3,680 | 3,690 | 3,625 | 3,630 | -25 | -0.7 | 46,800 |
| 10/4 | 3,540 | 3,670 | 3,475 | 3,655 | +85 | +2.4 | 100,300 |
| 9/27 | 3,870 | 3,905 | 3,550 | 3,570 | -275 | -7.2 | 218,800 |
| 9/20 | 3,775 | 3,880 | 3,725 | 3,845 | +80 | +2.1 | 60,000 |
| 9/13 | 3,740 | 3,850 | 3,720 | 3,765 | -45 | -1.2 | 64,600 |
| 9/6 | 4,055 | 4,055 | 3,800 | 3,810 | -205 | -5.1 | 100,200 |
| 8/30 | 3,920 | 4,130 | 3,870 | 4,015 | +105 | +2.7 | 78,200 |
| 8/23 | 3,890 | 3,980 | 3,830 | 3,910 | +60 | +1.6 | 43,700 |
| 8/16 | 3,795 | 3,875 | 3,725 | 3,850 | +180 | +4.9 | 51,900 |
| 8/9 | 3,500 | 3,880 | 3,110 | 3,670 | -90 | -2.4 | 158,000 |
| 8/2 | 4,175 | 4,275 | 3,760 | 3,760 | -415 | -9.9 | 96,500 |
| 7/26 | 4,490 | 4,500 | 4,100 | 4,175 | -315 | -7.0 | 67,500 |
| 7/19 | 4,500 | 4,725 | 4,420 | 4,490 | -5 | -0.1 | 65,000 |
| 7/12 | 4,285 | 4,590 | 4,250 | 4,495 | +240 | +5.6 | 55,500 |
| 7/5 | 4,150 | 4,390 | 4,075 | 4,255 | +105 | +2.5 | 61,200 |
| 6/28 | 4,055 | 4,150 | 3,940 | 4,150 | +95 | +2.3 | 41,600 |
| 6/21 | 4,085 | 4,235 | 3,925 | 4,055 | -20 | -0.5 | 70,000 |
| 6/14 | 3,840 | 4,075 | 3,820 | 4,075 | +235 | +6.1 | 47,200 |
| 6/7 | 3,640 | 3,900 | 3,625 | 3,840 | +220 | +6.1 | 53,500 |
| 5/31 | 3,640 | 3,660 | 3,580 | 3,620 | +5 | +0.1 | 23,600 |
| 5/24 | 3,540 | 3,630 | 3,530 | 3,615 | +115 | +3.3 | 29,800 |
| 5/17 | 3,470 | 3,535 | 3,385 | 3,500 | +50 | +1.5 | 40,400 |
| 5/10 | 3,390 | 3,480 | 3,380 | 3,450 | +60 | +1.8 | 23,500 |
| 5/2 | 3,300 | 3,390 | 3,300 | 3,390 | +95 | +2.9 | 15,200 |
| 4/26 | 3,200 | 3,340 | 3,200 | 3,295 | +90 | +2.8 | 19,700 |
▶︎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
