！決算発表予定日 2024/05/14
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 |
|---|---|
| 3,345 (24/04/02) | 2,581 (23/05/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,345 (24/04/02) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,300 | 3,390 | 3,300 | 3,390 | +95 | +2.9 | 23,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,200 | 3,340 | 3,200 | 3,295 | +90 | +2.8 | 19,700 |
| 4/19 | 3,290 | 3,315 | 3,200 | 3,205 | -85 | -2.6 | 31,900 |
| 4/12 | 3,330 | 3,335 | 3,270 | 3,290 | -35 | -1.1 | 18,400 |
| 4/5 | 3,285 | 3,345 | 3,285 | 3,325 | +50 | +1.5 | 28,300 |
| 3/29 | 3,245 | 3,275 | 3,215 | 3,275 | +40 | +1.2 | 30,900 |
| 3/22 | 3,200 | 3,260 | 3,150 | 3,235 | +35 | +1.1 | 27,100 |
| 3/15 | 3,225 | 3,230 | 3,120 | 3,200 | -25 | -0.8 | 32,600 |
| 3/8 | 3,300 | 3,305 | 3,190 | 3,225 | -70 | -2.1 | 42,400 |
| 3/1 | 3,185 | 3,295 | 3,155 | 3,295 | +145 | +4.6 | 31,500 |
| 2/22 | 3,140 | 3,210 | 3,135 | 3,150 | +25 | +0.8 | 31,900 |
| 2/16 | 3,130 | 3,150 | 3,110 | 3,125 | +5 | +0.2 | 20,800 |
| 2/9 | 3,145 | 3,175 | 3,105 | 3,120 | -15 | -0.5 | 24,800 |
| 2/2 | 3,070 | 3,220 | 3,070 | 3,135 | +65 | +2.1 | 81,500 |
| 1/26 | 3,075 | 3,090 | 3,030 | 3,070 | +10 | +0.3 | 41,300 |
| 1/19 | 3,040 | 3,065 | 3,020 | 3,060 | +45 | +1.5 | 25,200 |
| 1/12 | 2,990 | 3,065 | 2,988 | 3,015 | +28 | +0.9 | 46,700 |
| 1/5 | 2,990 | 3,000 | 2,940 | 2,987 | +3 | +0.1 | 20,400 |
| 12/29 | 2,906 | 2,991 | 2,880 | 2,984 | +79 | +2.7 | 39,200 |
| 12/22 | 2,890 | 2,950 | 2,878 | 2,905 | +20 | +0.7 | 29,600 |
| 12/15 | 2,916 | 2,939 | 2,874 | 2,885 | -31 | -1.1 | 28,300 |
| 12/8 | 2,933 | 2,950 | 2,910 | 2,916 | -28 | -1.0 | 27,600 |
| 12/1 | 2,975 | 2,975 | 2,928 | 2,944 | -16 | -0.5 | 25,800 |
| 11/24 | 2,898 | 2,968 | 2,898 | 2,960 | +69 | +2.4 | 42,400 |
| 11/17 | 2,821 | 2,893 | 2,821 | 2,891 | +33 | +1.2 | 24,300 |
| 11/10 | 2,872 | 2,882 | 2,796 | 2,858 | -1 | +0.0 | 42,100 |
| 11/2 | 2,890 | 2,890 | 2,813 | 2,859 | -2 | -0.1 | 36,100 |
| 10/27 | 2,875 | 2,906 | 2,795 | 2,861 | -14 | -0.5 | 40,600 |
| 10/20 | 2,885 | 2,893 | 2,803 | 2,875 | -12 | -0.4 | 40,200 |
| 10/13 | 2,860 | 2,907 | 2,848 | 2,887 | +37 | +1.3 | 36,000 |
| 10/6 | 2,905 | 2,939 | 2,716 | 2,850 | -42 | -1.5 | 119,300 |
▶︎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