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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,446 | 1,488 | 1,446 | 1,488 | +43 | +3.0 | 37,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,420 | 1,446 | 1,397 | 1,445 | +55 | +4.0 | 46,500 |
| 11/15 | 1,444 | 1,464 | 1,380 | 1,390 | -68 | -4.7 | 45,800 |
| 11/8 | 1,405 | 1,458 | 1,404 | 1,458 | +58 | +4.1 | 25,200 |
| 11/1 | 1,368 | 1,418 | 1,368 | 1,400 | +9 | +0.7 | 31,100 |
| 10/25 | 1,456 | 1,458 | 1,376 | 1,391 | -51 | -3.5 | 44,600 |
| 10/18 | 1,443 | 1,465 | 1,438 | 1,442 | +6 | +0.4 | 23,100 |
| 10/11 | 1,439 | 1,459 | 1,417 | 1,436 | +6 | +0.4 | 49,400 |
| 10/4 | 1,408 | 1,454 | 1,398 | 1,430 | -12 | -0.8 | 58,800 |
| 9/27 | 1,485 | 1,489 | 1,410 | 1,442 | -8 | -0.6 | 33,800 |
| 9/20 | 1,390 | 1,456 | 1,361 | 1,450 | +70 | +5.1 | 67,100 |
| 9/13 | 1,367 | 1,433 | 1,352 | 1,380 | -17 | -1.2 | 121,700 |
| 9/6 | 1,512 | 1,542 | 1,394 | 1,397 | -98 | -6.6 | 61,400 |
| 8/30 | 1,441 | 1,545 | 1,411 | 1,495 | +53 | +3.7 | 59,800 |
| 8/23 | 1,482 | 1,484 | 1,403 | 1,442 | -43 | -2.9 | 56,800 |
| 8/16 | 1,453 | 1,497 | 1,429 | 1,485 | +2 | +0.1 | 93,100 |
| 8/9 | 1,414 | 1,534 | 1,181 | 1,483 | -27 | -1.8 | 399,900 |
| 8/2 | 1,639 | 1,655 | 1,491 | 1,510 | -117 | -7.2 | 123,100 |
| 7/26 | 1,670 | 1,670 | 1,554 | 1,627 | -30 | -1.8 | 115,900 |
| 7/19 | 1,675 | 1,709 | 1,613 | 1,657 | -18 | -1.1 | 108,300 |
| 7/12 | 1,611 | 1,735 | 1,601 | 1,675 | +74 | +4.6 | 216,300 |
| 7/5 | 1,499 | 1,633 | 1,498 | 1,601 | +110 | +7.4 | 233,700 |
| 6/28 | 1,410 | 1,500 | 1,403 | 1,491 | +71 | +5.0 | 257,300 |
| 6/21 | 1,441 | 1,500 | 1,372 | 1,420 | -116 | -7.6 | 856,000 |
| 6/14 | 1,447 | 1,550 | 1,433 | 1,536 | +88 | +6.1 | 56,700 |
| 6/7 | 1,463 | 1,467 | 1,420 | 1,448 | +6 | +0.4 | 50,000 |
| 5/31 | 1,409 | 1,446 | 1,371 | 1,442 | +35 | +2.5 | 99,500 |
| 5/24 | 1,500 | 1,501 | 1,401 | 1,407 | -78 | -5.3 | 119,700 |
| 5/17 | 1,400 | 1,525 | 1,306 | 1,485 | +70 | +5.0 | 558,700 |
| 5/10 | 1,290 | 1,497 | 1,275 | 1,415 | +131 | +10.2 | 120,600 |
| 5/2 | 1,310 | 1,310 | 1,281 | 1,284 | -24 | -1.8 | 7,100 |
▶︎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
