！決算発表予定日 2024/05/15
2415東証S信用
業種 サービス業
ヒューマンホールディングス 株価時系列データ
PTS
1,290.1
円
(13:42)
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 |
|---|---|
| 1,403 (24/02/07) | 933 (23/06/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,403 (24/02/07) | 1,225 (24/01/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,290 | 1,291 | 1,285 | 1,288 | +4 | +0.3 | 2,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,290 | 1,290 | 1,284 | 1,284 | -6 | -0.5 | 700 |
| 5/1 | 1,281 | 1,290 | 1,281 | 1,290 | -4 | -0.3 | 1,500 |
| 4/30 | 1,310 | 1,310 | 1,293 | 1,294 | -14 | -1.1 | 4,900 |
| 4/26 | 1,290 | 1,308 | 1,276 | 1,308 | +15 | +1.2 | 3,200 |
| 4/25 | 1,303 | 1,303 | 1,283 | 1,293 | -7 | -0.5 | 1,500 |
| 4/24 | 1,290 | 1,305 | 1,290 | 1,300 | +12 | +0.9 | 3,700 |
| 4/23 | 1,309 | 1,309 | 1,282 | 1,288 | -3 | -0.2 | 3,500 |
| 4/22 | 1,284 | 1,291 | 1,266 | 1,291 | +7 | +0.6 | 7,100 |
| 4/19 | 1,302 | 1,314 | 1,270 | 1,284 | -32 | -2.4 | 7,400 |
| 4/18 | 1,284 | 1,316 | 1,280 | 1,316 | +33 | +2.6 | 6,700 |
| 4/17 | 1,294 | 1,303 | 1,275 | 1,283 | -11 | -0.9 | 7,300 |
| 4/16 | 1,300 | 1,304 | 1,275 | 1,294 | -4 | -0.3 | 5,100 |
| 4/15 | 1,311 | 1,311 | 1,298 | 1,298 | -13 | -1.0 | 3,100 |
| 4/12 | 1,310 | 1,316 | 1,300 | 1,311 | +1 | +0.1 | 3,400 |
| 4/11 | 1,305 | 1,310 | 1,300 | 1,310 | -3 | -0.2 | 3,500 |
| 4/10 | 1,304 | 1,313 | 1,302 | 1,313 | +13 | +1.0 | 1,500 |
| 4/9 | 1,305 | 1,310 | 1,295 | 1,300 | +1 | +0.1 | 3,100 |
| 4/8 | 1,276 | 1,299 | 1,275 | 1,299 | +8 | +0.6 | 5,900 |
| 4/5 | 1,301 | 1,308 | 1,260 | 1,291 | -18 | -1.4 | 6,500 |
| 4/4 | 1,305 | 1,315 | 1,290 | 1,309 | +9 | +0.7 | 2,300 |
| 4/3 | 1,267 | 1,315 | 1,256 | 1,300 | +25 | +2.0 | 9,400 |
| 4/2 | 1,311 | 1,312 | 1,275 | 1,275 | -36 | -2.8 | 15,900 |
| 4/1 | 1,365 | 1,365 | 1,311 | 1,311 | -45 | -3.3 | 6,100 |
| 3/29 | 1,320 | 1,365 | 1,320 | 1,356 | +32 | +2.4 | 8,700 |
| 3/28 | 1,317 | 1,335 | 1,316 | 1,324 | -12 | -0.9 | 4,400 |
| 3/27 | 1,340 | 1,352 | 1,333 | 1,336 | -4 | -0.3 | 4,500 |
| 3/26 | 1,349 | 1,355 | 1,326 | 1,340 | +4 | +0.3 | 8,400 |
| 3/25 | 1,352 | 1,352 | 1,336 | 1,336 | +6 | +0.5 | 4,600 |
| 3/22 | 1,351 | 1,364 | 1,330 | 1,330 | -21 | -1.6 | 13,300 |
| 3/21 | 1,300 | 1,351 | 1,288 | 1,351 | +79 | +6.2 | 24,300 |
▶︎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