6597東証G信用
業種 電気機器
ＨＰＣシステムズ 株価時系列データ
PTS
1,610
円
(20:09)
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 |
|---|---|
| 2,837 (24/03/05) | 1,451 (24/05/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,837 (24/03/05) | 1,451 (24/05/21) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,523 | 1,614 | 1,503 | 1,585 | +105 | +7.1 | 265,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,515 | 1,515 | 1,451 | 1,480 | -39 | -2.6 | 218,500 |
| 5/20 | 1,500 | 1,560 | 1,480 | 1,519 | +19 | +1.3 | 175,500 |
| 5/17 | 1,564 | 1,617 | 1,497 | 1,500 | -76 | -4.8 | 332,700 |
| 5/16 | 1,576 | 1,576 | 1,576 | 1,576 | -500 | -24.1 | 38,000 |
| 5/15 | 2,121 | 2,143 | 2,054 | 2,076 | -24 | -1.1 | 29,800 |
| 5/14 | 2,062 | 2,121 | 2,062 | 2,100 | +46 | +2.2 | 19,600 |
| 5/13 | 2,050 | 2,081 | 2,036 | 2,054 | -17 | -0.8 | 30,100 |
| 5/10 | 2,129 | 2,134 | 2,071 | 2,071 | -50 | -2.4 | 17,300 |
| 5/9 | 2,151 | 2,151 | 2,120 | 2,121 | -49 | -2.3 | 17,200 |
| 5/8 | 2,145 | 2,193 | 2,116 | 2,170 | +25 | +1.2 | 30,100 |
| 5/7 | 2,120 | 2,167 | 2,118 | 2,145 | +40 | +1.9 | 21,000 |
| 5/2 | 2,080 | 2,120 | 2,062 | 2,105 | +19 | +0.9 | 26,600 |
| 5/1 | 2,111 | 2,112 | 2,071 | 2,086 | -50 | -2.3 | 28,500 |
| 4/30 | 2,150 | 2,151 | 2,093 | 2,136 | -21 | -1.0 | 35,600 |
| 4/26 | 2,152 | 2,191 | 2,125 | 2,157 | +7 | +0.3 | 25,300 |
| 4/25 | 2,239 | 2,239 | 2,150 | 2,150 | -89 | -4.0 | 40,200 |
| 4/24 | 2,253 | 2,288 | 2,232 | 2,239 | +10 | +0.5 | 20,100 |
| 4/23 | 2,260 | 2,279 | 2,218 | 2,229 | -13 | -0.6 | 22,500 |
| 4/22 | 2,235 | 2,268 | 2,177 | 2,242 | +12 | +0.5 | 58,200 |
| 4/19 | 2,312 | 2,355 | 2,205 | 2,230 | -74 | -3.2 | 63,900 |
| 4/18 | 2,302 | 2,458 | 2,302 | 2,304 | +88 | +4.0 | 151,000 |
| 4/17 | 2,275 | 2,299 | 2,196 | 2,216 | -9 | -0.4 | 28,100 |
| 4/16 | 2,222 | 2,233 | 2,171 | 2,225 | -28 | -1.2 | 43,900 |
| 4/15 | 2,269 | 2,290 | 2,236 | 2,253 | -62 | -2.7 | 21,000 |
| 4/12 | 2,261 | 2,339 | 2,250 | 2,315 | +77 | +3.4 | 29,100 |
| 4/11 | 2,280 | 2,280 | 2,231 | 2,238 | -50 | -2.2 | 29,200 |
| 4/10 | 2,305 | 2,345 | 2,287 | 2,288 | -17 | -0.7 | 22,300 |
| 4/9 | 2,299 | 2,311 | 2,282 | 2,305 | +21 | +0.9 | 17,700 |
| 4/8 | 2,302 | 2,344 | 2,261 | 2,284 | -19 | -0.8 | 20,900 |
| 4/5 | 2,306 | 2,339 | 2,273 | 2,303 | -63 | -2.7 | 27,900 |
▶︎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