265A東証G信用
業種 情報・通信業
Ｈｍｃｏｍｍ 株価時系列データ
PTS
1,150
円
(10:11)
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 |
|---|---|
| 1,709 (24/11/20) | 810 (24/11/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,709 (24/11/20) | 810 (24/11/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,178 | 1,183 | 1,146 | 1,153 | -33 | -2.8 | 59,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 1,126 | 1,211 | 1,123 | 1,186 | +62 | +5.5 | 260,200 |
| 12/16 | 1,161 | 1,171 | 1,121 | 1,124 | -42 | -3.6 | 101,100 |
| 12/13 | 1,187 | 1,214 | 1,161 | 1,166 | -33 | -2.8 | 97,400 |
| 12/12 | 1,162 | 1,237 | 1,119 | 1,199 | +44 | +3.8 | 259,600 |
| 12/11 | 1,173 | 1,190 | 1,145 | 1,155 | -29 | -2.5 | 160,400 |
| 12/10 | 1,236 | 1,236 | 1,181 | 1,184 | -54 | -4.4 | 174,000 |
| 12/9 | 1,182 | 1,296 | 1,181 | 1,238 | +38 | +3.2 | 375,000 |
| 12/6 | 1,172 | 1,207 | 1,095 | 1,200 | +28 | +2.4 | 447,300 |
| 12/5 | 1,257 | 1,275 | 1,167 | 1,172 | -73 | -5.9 | 303,500 |
| 12/4 | 1,175 | 1,276 | 1,175 | 1,245 | +45 | +3.8 | 336,800 |
| 12/3 | 1,200 | 1,367 | 1,198 | 1,200 | +52 | +4.5 | 1,409,200 |
| 12/2 | 1,260 | 1,268 | 1,148 | 1,148 | -90 | -7.3 | 188,400 |
| 11/29 | 1,206 | 1,264 | 1,192 | 1,238 | +11 | +0.9 | 201,400 |
| 11/28 | 1,215 | 1,293 | 1,143 | 1,227 | -18 | -1.5 | 512,500 |
| 11/27 | 1,353 | 1,363 | 1,200 | 1,245 | -74 | -5.6 | 351,800 |
| 11/26 | 1,410 | 1,410 | 1,281 | 1,319 | -61 | -4.4 | 333,400 |
| 11/25 | 1,363 | 1,443 | 1,326 | 1,380 | -24 | -1.7 | 426,400 |
| 11/22 | 1,520 | 1,533 | 1,383 | 1,404 | -149 | -9.6 | 620,600 |
| 11/21 | 1,580 | 1,650 | 1,530 | 1,553 | 0 | 0.0 | 1,578,000 |
| 11/20 | 1,435 | 1,709 | 1,363 | 1,553 | +58 | +3.9 | 3,425,900 |
| 11/19 | 1,516 | 1,580 | 1,372 | 1,495 | +125 | +9.1 | 4,302,000 |
| 11/18 | 1,200 | 1,370 | 1,200 | 1,370 | +300 | +28.0 | 1,676,100 |
| 11/15 | 1,070 | 1,070 | 1,070 | 1,070 | +150 | +16.3 | 17,100 |
| 11/14 | 1,001 | 1,001 | 912 | 920 | -80 | -8.0 | 333,200 |
| 11/13 | 1,092 | 1,173 | 957 | 1,000 | -73 | -6.8 | 1,152,800 |
| 11/12 | 1,024 | 1,092 | 991 | 1,073 | +57 | +5.6 | 815,800 |
| 11/11 | 1,150 | 1,217 | 1,016 | 1,016 | -74 | -6.8 | 2,431,600 |
| 11/8 | 1,090 | 1,301 | 1,050 | 1,090 | +89 | +8.9 | 7,595,600 |
| 11/7 | 860 | 1,001 | 853 | 1,001 | +150 | +17.6 | 1,445,700 |
| 11/6 | 861 | 900 | 839 | 851 | -5 | -0.6 | 516,400 |
▶︎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
