決算new！
2024/05/10 発表
今期経常は黒字浮上へ
4544東証P貸借
業種 サービス業
Ｈ．Ｕ．グループホールディングス 株価時系列データ
PTS
2,555.2
円
(09:44)
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 |
|---|---|
| 2,863.0 (23/06/12) | 2,167.0 (24/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,841.5 (24/01/16) | 2,167.0 (24/05/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,528.0 | 2,571.0 | 2,521.0 | 2,551.5 | +19.0 | +0.8 | 54,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 2,545.0 | 2,568.5 | 2,520.5 | 2,532.5 | -19.5 | -0.8 | 456,900 |
| 5/15 | 2,543.5 | 2,588.0 | 2,538.0 | 2,552.0 | +49.0 | +2.0 | 616,800 |
| 5/14 | 2,480.0 | 2,539.5 | 2,478.5 | 2,503.0 | +31.0 | +1.3 | 772,700 |
| 5/13 | 2,425.5 | 2,527.0 | 2,399.5 | 2,472.0 | +274.5 | +12.5 | 1,964,600 |
| 5/10 | 2,222.0 | 2,223.0 | 2,177.0 | 2,197.5 | +7.5 | +0.3 | 564,300 |
| 5/9 | 2,209.5 | 2,209.5 | 2,167.0 | 2,190.0 | -31.5 | -1.4 | 656,900 |
| 5/8 | 2,260.5 | 2,263.5 | 2,221.5 | 2,221.5 | -40.5 | -1.8 | 434,100 |
| 5/7 | 2,268.0 | 2,293.5 | 2,262.0 | 2,262.0 | -18.5 | -0.8 | 360,000 |
| 5/2 | 2,312.5 | 2,312.5 | 2,261.5 | 2,280.5 | -2.5 | -0.1 | 461,400 |
| 5/1 | 2,361.5 | 2,376.0 | 2,273.5 | 2,283.0 | -119.5 | -5.0 | 693,500 |
| 4/30 | 2,390.0 | 2,414.5 | 2,340.5 | 2,402.5 | -13.5 | -0.6 | 519,300 |
| 4/26 | 2,390.0 | 2,420.0 | 2,378.5 | 2,416.0 | +20.5 | +0.9 | 238,500 |
| 4/25 | 2,411.0 | 2,425.5 | 2,395.5 | 2,395.5 | -10.5 | -0.4 | 164,300 |
| 4/24 | 2,400.5 | 2,425.5 | 2,396.0 | 2,406.0 | +9.0 | +0.4 | 237,700 |
| 4/23 | 2,400.0 | 2,403.0 | 2,382.5 | 2,397.0 | +7.5 | +0.3 | 296,300 |
| 4/22 | 2,354.5 | 2,392.0 | 2,341.0 | 2,389.5 | +63.0 | +2.7 | 259,900 |
| 4/19 | 2,365.0 | 2,365.0 | 2,321.0 | 2,326.5 | -38.5 | -1.6 | 375,900 |
| 4/18 | 2,392.5 | 2,392.5 | 2,365.0 | 2,365.0 | -25.0 | -1.1 | 268,200 |
| 4/17 | 2,425.5 | 2,425.5 | 2,390.0 | 2,390.0 | -22.5 | -0.9 | 296,900 |
| 4/16 | 2,418.0 | 2,433.0 | 2,410.0 | 2,412.5 | -13.0 | -0.5 | 347,000 |
| 4/15 | 2,429.0 | 2,438.5 | 2,418.0 | 2,425.5 | -7.5 | -0.3 | 200,100 |
| 4/12 | 2,413.0 | 2,442.0 | 2,412.5 | 2,433.0 | +21.0 | +0.9 | 245,300 |
| 4/11 | 2,416.0 | 2,425.5 | 2,407.0 | 2,412.0 | -23.0 | -0.9 | 367,200 |
| 4/10 | 2,420.0 | 2,449.0 | 2,416.0 | 2,435.0 | +27.0 | +1.1 | 191,200 |
| 4/9 | 2,450.0 | 2,454.0 | 2,403.0 | 2,408.0 | -33.0 | -1.4 | 276,300 |
| 4/8 | 2,388.0 | 2,443.5 | 2,385.5 | 2,441.0 | +58.0 | +2.4 | 280,700 |
| 4/5 | 2,374.5 | 2,385.0 | 2,356.0 | 2,383.0 | +1.0 | +0.0 | 328,200 |
| 4/4 | 2,448.0 | 2,450.5 | 2,382.0 | 2,382.0 | -56.0 | -2.3 | 497,800 |
| 4/3 | 2,442.5 | 2,459.5 | 2,423.5 | 2,438.0 | -5.0 | -0.2 | 387,500 |
| 4/2 | 2,441.5 | 2,447.0 | 2,408.5 | 2,443.0 | -14.5 | -0.6 | 361,100 |
▶︎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