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
1,493.1
円
(09:11)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,489 | 1,511 | 1,488 | 1,501 | +13 | +0.9 | 6,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,463 | 1,467 | 1,455 | 1,459 | +17 | +1.2 | 9,200 |
| 5/31 | 1,408 | 1,446 | 1,408 | 1,442 | +37 | +2.6 | 14,700 |
| 5/30 | 1,420 | 1,420 | 1,371 | 1,405 | -20 | -1.4 | 38,700 |
| 5/29 | 1,429 | 1,446 | 1,414 | 1,425 | +12 | +0.9 | 13,700 |
| 5/28 | 1,403 | 1,431 | 1,403 | 1,413 | +11 | +0.8 | 12,500 |
| 5/27 | 1,409 | 1,422 | 1,392 | 1,402 | -5 | -0.4 | 19,900 |
| 5/24 | 1,426 | 1,426 | 1,404 | 1,407 | -19 | -1.3 | 8,800 |
| 5/23 | 1,435 | 1,435 | 1,401 | 1,426 | -4 | -0.3 | 18,300 |
| 5/22 | 1,433 | 1,439 | 1,426 | 1,430 | -2 | -0.1 | 12,600 |
| 5/21 | 1,487 | 1,501 | 1,431 | 1,432 | -55 | -3.7 | 51,500 |
| 5/20 | 1,500 | 1,500 | 1,471 | 1,487 | +2 | +0.1 | 28,500 |
| 5/17 | 1,430 | 1,488 | 1,416 | 1,485 | +77 | +5.5 | 51,600 |
| 5/16 | 1,525 | 1,525 | 1,403 | 1,408 | +93 | +7.1 | 244,800 |
| 5/15 | 1,340 | 1,375 | 1,306 | 1,315 | -37 | -2.7 | 190,800 |
| 5/14 | 1,388 | 1,389 | 1,348 | 1,352 | -58 | -4.1 | 48,700 |
| 5/13 | 1,400 | 1,416 | 1,381 | 1,410 | -5 | -0.4 | 22,800 |
| 5/10 | 1,411 | 1,446 | 1,394 | 1,415 | -35 | -2.4 | 34,300 |
| 5/9 | 1,497 | 1,497 | 1,430 | 1,450 | +162 | +12.6 | 81,400 |
| 5/8 | 1,285 | 1,297 | 1,275 | 1,288 | 0 | 0.0 | 2,800 |
| 5/7 | 1,290 | 1,291 | 1,285 | 1,288 | +4 | +0.3 | 2,100 |
| 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 |
▶︎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
