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
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,735 (24/07/11) | 1,038 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,735 (24/07/11) | 1,181 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,480 | 1,488 | 1,454 | 1,488 | +13 | +0.9 | 9,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/27 | 1,423 | 1,480 | 1,421 | 1,476 | +55 | +3.9 | 18,500 |
| 8/26 | 1,441 | 1,441 | 1,411 | 1,421 | -21 | -1.5 | 11,400 |
| 8/23 | 1,432 | 1,443 | 1,403 | 1,442 | +10 | +0.7 | 13,700 |
| 8/22 | 1,429 | 1,458 | 1,421 | 1,432 | +4 | +0.3 | 9,100 |
| 8/21 | 1,426 | 1,435 | 1,413 | 1,428 | 0 | 0.0 | 14,700 |
| 8/20 | 1,443 | 1,448 | 1,428 | 1,428 | -6 | -0.4 | 8,100 |
| 8/19 | 1,482 | 1,484 | 1,433 | 1,434 | -51 | -3.4 | 11,200 |
| 8/16 | 1,466 | 1,497 | 1,466 | 1,485 | +35 | +2.4 | 18,300 |
| 8/15 | 1,443 | 1,460 | 1,430 | 1,450 | -6 | -0.4 | 18,500 |
| 8/14 | 1,469 | 1,469 | 1,436 | 1,456 | -20 | -1.4 | 17,000 |
| 8/13 | 1,453 | 1,487 | 1,429 | 1,476 | -7 | -0.5 | 39,300 |
| 8/9 | 1,490 | 1,534 | 1,471 | 1,483 | -1 | -0.1 | 19,000 |
| 8/8 | 1,428 | 1,497 | 1,428 | 1,484 | +26 | +1.8 | 15,700 |
| 8/7 | 1,400 | 1,500 | 1,370 | 1,458 | +88 | +6.4 | 40,100 |
| 8/6 | 1,315 | 1,448 | 1,315 | 1,370 | +145 | +11.8 | 60,200 |
| 8/5 | 1,414 | 1,448 | 1,181 | 1,225 | -285 | -18.9 | 264,900 |
| 8/2 | 1,513 | 1,547 | 1,491 | 1,510 | -82 | -5.2 | 53,300 |
| 8/1 | 1,621 | 1,642 | 1,558 | 1,592 | -43 | -2.6 | 22,500 |
| 7/31 | 1,623 | 1,645 | 1,621 | 1,635 | +13 | +0.8 | 22,600 |
| 7/30 | 1,646 | 1,646 | 1,621 | 1,622 | -25 | -1.5 | 8,900 |
| 7/29 | 1,639 | 1,655 | 1,620 | 1,647 | +20 | +1.2 | 15,800 |
| 7/26 | 1,593 | 1,648 | 1,568 | 1,627 | +49 | +3.1 | 29,100 |
| 7/25 | 1,570 | 1,588 | 1,554 | 1,578 | -20 | -1.3 | 41,900 |
| 7/24 | 1,613 | 1,628 | 1,585 | 1,598 | -8 | -0.5 | 17,800 |
| 7/23 | 1,640 | 1,650 | 1,601 | 1,606 | -21 | -1.3 | 12,800 |
| 7/22 | 1,670 | 1,670 | 1,617 | 1,627 | -30 | -1.8 | 14,300 |
| 7/19 | 1,643 | 1,666 | 1,630 | 1,657 | +19 | +1.2 | 11,600 |
| 7/18 | 1,628 | 1,647 | 1,613 | 1,638 | -12 | -0.7 | 29,700 |
| 7/17 | 1,698 | 1,702 | 1,625 | 1,650 | -52 | -3.1 | 39,900 |
| 7/16 | 1,675 | 1,709 | 1,660 | 1,702 | +27 | +1.6 | 27,100 |
▶︎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
