！決算発表予定日 2024/04/25
3003東証P貸借
業種 不動産業
ヒューリック 株価時系列データ
PTS
1,497
円
(16:52)
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 |
|---|---|
| 1,648.0 (24/01/31) | 1,140.0 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,648.0 (24/01/31) | 1,409.5 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,488.5 | 1,504.0 | 1,486.5 | 1,496.5 | +7.5 | +0.5 | 1,807,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 1,465.0 | 1,494.0 | 1,460.5 | 1,489.0 | +52.0 | +3.6 | 2,806,300 |
| 4/19 | 1,456.0 | 1,460.0 | 1,409.5 | 1,437.0 | -22.5 | -1.5 | 3,296,500 |
| 4/18 | 1,471.0 | 1,481.0 | 1,458.5 | 1,459.5 | -10.5 | -0.7 | 2,746,100 |
| 4/17 | 1,500.0 | 1,510.0 | 1,468.0 | 1,470.0 | -22.0 | -1.5 | 2,450,600 |
| 4/16 | 1,480.0 | 1,500.0 | 1,472.5 | 1,492.0 | +1.5 | +0.1 | 2,954,600 |
| 4/15 | 1,498.0 | 1,498.5 | 1,467.0 | 1,490.5 | -32.0 | -2.1 | 3,735,900 |
| 4/12 | 1,500.0 | 1,539.0 | 1,499.0 | 1,522.5 | +25.0 | +1.7 | 2,543,500 |
| 4/11 | 1,498.0 | 1,513.0 | 1,492.0 | 1,497.5 | -25.5 | -1.7 | 2,662,500 |
| 4/10 | 1,531.0 | 1,533.0 | 1,515.5 | 1,523.0 | +10.5 | +0.7 | 1,863,000 |
| 4/9 | 1,505.0 | 1,518.0 | 1,494.0 | 1,512.5 | +18.0 | +1.2 | 2,140,500 |
| 4/8 | 1,491.0 | 1,502.5 | 1,482.0 | 1,494.5 | +17.5 | +1.2 | 1,870,600 |
| 4/5 | 1,478.0 | 1,481.5 | 1,456.0 | 1,477.0 | -15.5 | -1.0 | 3,115,400 |
| 4/4 | 1,504.0 | 1,513.5 | 1,492.5 | 1,492.5 | -1.0 | -0.1 | 2,149,100 |
| 4/3 | 1,482.5 | 1,499.0 | 1,469.5 | 1,493.5 | -26.5 | -1.7 | 3,535,600 |
| 4/2 | 1,556.0 | 1,561.0 | 1,510.0 | 1,520.0 | -35.5 | -2.3 | 2,533,900 |
| 4/1 | 1,599.0 | 1,601.0 | 1,542.0 | 1,555.5 | -16.0 | -1.0 | 2,781,300 |
| 3/29 | 1,560.5 | 1,592.5 | 1,554.0 | 1,571.5 | +21.5 | +1.4 | 2,456,200 |
| 3/28 | 1,557.0 | 1,573.5 | 1,547.0 | 1,550.0 | -5.0 | -0.3 | 2,046,000 |
| 3/27 | 1,539.5 | 1,568.0 | 1,538.5 | 1,555.0 | +25.0 | +1.6 | 2,931,500 |
| 3/26 | 1,528.5 | 1,550.5 | 1,524.0 | 1,530.0 | -2.0 | -0.1 | 1,603,400 |
| 3/25 | 1,562.0 | 1,562.0 | 1,525.0 | 1,532.0 | -31.0 | -2.0 | 2,851,900 |
| 3/22 | 1,555.5 | 1,573.0 | 1,537.5 | 1,563.0 | +22.5 | +1.5 | 2,593,400 |
| 3/21 | 1,598.0 | 1,598.5 | 1,530.5 | 1,540.5 | -37.5 | -2.4 | 4,236,600 |
| 3/19 | 1,526.5 | 1,578.0 | 1,523.0 | 1,578.0 | +48.0 | +3.1 | 3,242,100 |
| 3/18 | 1,527.0 | 1,534.5 | 1,508.0 | 1,530.0 | +16.0 | +1.1 | 2,922,100 |
| 3/15 | 1,480.0 | 1,514.0 | 1,476.0 | 1,514.0 | +34.0 | +2.3 | 4,496,200 |
| 3/14 | 1,455.0 | 1,482.5 | 1,448.0 | 1,480.0 | +9.0 | +0.6 | 3,595,400 |
| 3/13 | 1,488.5 | 1,490.0 | 1,457.0 | 1,471.0 | -10.5 | -0.7 | 2,539,100 |
| 3/12 | 1,474.5 | 1,481.5 | 1,455.0 | 1,481.5 | -7.0 | -0.5 | 2,440,800 |
| 3/11 | 1,515.0 | 1,517.0 | 1,465.0 | 1,488.5 | -31.0 | -2.0 | 2,485,800 |
▶︎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