！決算発表予定日 2024/05/13
7337東証P貸借
業種 銀行業
ひろぎんホールディングス 株価時系列データ
PTS
1,082
円
(20:20)
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 |
|---|---|
| 1,160.0 (24/03/22) | 653.0 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,160.0 (24/03/22) | 892.2 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,088.5 | 1,098.5 | 1,067.5 | 1,081.0 | -13.0 | -1.2 | 738,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,064.0 | 1,101.0 | 1,059.0 | 1,094.0 | +37.0 | +3.5 | 707,400 |
| 4/17 | 1,078.5 | 1,080.0 | 1,052.0 | 1,057.0 | -20.0 | -1.9 | 614,300 |
| 4/16 | 1,112.5 | 1,124.0 | 1,072.5 | 1,077.0 | -42.0 | -3.8 | 951,800 |
| 4/15 | 1,104.0 | 1,119.0 | 1,088.0 | 1,119.0 | +3.0 | +0.3 | 566,000 |
| 4/12 | 1,100.0 | 1,119.0 | 1,097.0 | 1,116.0 | +21.5 | +2.0 | 1,044,100 |
| 4/11 | 1,063.0 | 1,096.0 | 1,061.5 | 1,094.5 | +26.0 | +2.4 | 716,000 |
| 4/10 | 1,060.5 | 1,073.0 | 1,058.5 | 1,068.5 | +3.0 | +0.3 | 380,700 |
| 4/9 | 1,060.0 | 1,068.5 | 1,054.5 | 1,065.5 | +3.0 | +0.3 | 510,400 |
| 4/8 | 1,060.0 | 1,067.5 | 1,054.5 | 1,062.5 | +4.5 | +0.4 | 425,000 |
| 4/5 | 1,040.5 | 1,058.0 | 1,034.0 | 1,058.0 | -4.0 | -0.4 | 610,800 |
| 4/4 | 1,061.5 | 1,074.0 | 1,056.0 | 1,062.0 | +6.0 | +0.6 | 613,300 |
| 4/3 | 1,033.0 | 1,068.0 | 1,029.0 | 1,056.0 | +16.0 | +1.5 | 845,700 |
| 4/2 | 1,058.0 | 1,063.5 | 1,032.5 | 1,040.0 | -17.5 | -1.7 | 874,300 |
| 4/1 | 1,094.0 | 1,097.0 | 1,055.0 | 1,057.5 | -33.5 | -3.1 | 692,500 |
| 3/29 | 1,088.5 | 1,097.0 | 1,083.0 | 1,091.0 | +8.0 | +0.7 | 476,600 |
| 3/28 | 1,101.0 | 1,104.0 | 1,081.5 | 1,083.0 | -36.5 | -3.3 | 950,300 |
| 3/27 | 1,117.0 | 1,135.0 | 1,117.0 | 1,119.5 | +3.0 | +0.3 | 1,643,600 |
| 3/26 | 1,121.5 | 1,126.5 | 1,101.0 | 1,116.5 | +4.5 | +0.4 | 1,017,800 |
| 3/25 | 1,132.0 | 1,132.0 | 1,106.5 | 1,112.0 | -40.5 | -3.5 | 1,864,600 |
| 3/22 | 1,114.0 | 1,160.0 | 1,099.0 | 1,152.5 | +52.5 | +4.8 | 1,707,800 |
| 3/21 | 1,080.0 | 1,109.0 | 1,067.0 | 1,100.0 | +39.5 | +3.7 | 1,525,200 |
| 3/19 | 1,050.5 | 1,071.5 | 1,047.0 | 1,060.5 | +4.5 | +0.4 | 1,186,200 |
| 3/18 | 1,055.5 | 1,063.5 | 1,046.0 | 1,056.0 | +16.5 | +1.6 | 994,900 |
| 3/15 | 1,033.0 | 1,051.5 | 1,031.5 | 1,039.5 | +3.0 | +0.3 | 1,638,700 |
| 3/14 | 1,057.0 | 1,058.0 | 1,031.5 | 1,036.5 | -7.5 | -0.7 | 717,600 |
| 3/13 | 1,062.0 | 1,065.0 | 1,031.5 | 1,044.0 | +4.5 | +0.4 | 891,300 |
| 3/12 | 1,030.0 | 1,041.0 | 1,012.0 | 1,039.5 | -5.5 | -0.5 | 1,097,100 |
| 3/11 | 1,097.5 | 1,098.0 | 1,033.5 | 1,045.0 | -51.5 | -4.7 | 1,445,000 |
| 3/8 | 1,060.0 | 1,103.5 | 1,049.5 | 1,096.5 | +26.5 | +2.5 | 1,923,200 |
| 3/7 | 1,046.0 | 1,070.0 | 1,043.5 | 1,070.0 | +18.5 | +1.8 | 2,242,500 |
▶︎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