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
1,494
円
(23:46)
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) | 1,146.0 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,493.0 | 1,511.5 | 1,487.0 | 1,502.0 | +17.0 | +1.1 | 2,305,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/8 | 1,513.0 | 1,527.0 | 1,500.0 | 1,519.5 | -7.0 | -0.5 | 1,802,300 |
| 3/7 | 1,525.0 | 1,538.0 | 1,521.0 | 1,526.5 | +13.5 | +0.9 | 1,895,000 |
| 3/6 | 1,505.0 | 1,521.0 | 1,498.0 | 1,513.0 | +26.5 | +1.8 | 2,074,000 |
| 3/5 | 1,511.5 | 1,513.0 | 1,479.0 | 1,486.5 | -35.0 | -2.3 | 2,230,900 |
| 3/4 | 1,527.0 | 1,544.5 | 1,520.5 | 1,521.5 | +11.0 | +0.7 | 3,234,400 |
| 3/1 | 1,500.0 | 1,522.0 | 1,493.5 | 1,510.5 | +17.5 | +1.2 | 2,737,600 |
| 2/29 | 1,490.0 | 1,503.5 | 1,484.0 | 1,493.0 | +7.0 | +0.5 | 2,876,500 |
| 2/28 | 1,493.0 | 1,498.0 | 1,481.0 | 1,486.0 | -22.5 | -1.5 | 2,950,600 |
| 2/27 | 1,523.0 | 1,525.0 | 1,503.0 | 1,508.5 | -19.0 | -1.2 | 2,128,800 |
| 2/26 | 1,541.0 | 1,551.0 | 1,527.0 | 1,527.5 | -8.0 | -0.5 | 1,952,700 |
| 2/22 | 1,521.0 | 1,539.0 | 1,520.5 | 1,535.5 | +14.0 | +0.9 | 1,916,800 |
| 2/21 | 1,519.0 | 1,529.5 | 1,515.0 | 1,521.5 | +6.0 | +0.4 | 1,339,200 |
| 2/20 | 1,525.5 | 1,526.0 | 1,511.5 | 1,515.5 | +3.0 | +0.2 | 1,483,200 |
| 2/19 | 1,543.0 | 1,544.5 | 1,510.5 | 1,512.5 | -40.5 | -2.6 | 2,027,700 |
| 2/16 | 1,541.0 | 1,562.0 | 1,520.5 | 1,553.0 | +18.0 | +1.2 | 2,280,500 |
| 2/15 | 1,521.5 | 1,535.0 | 1,508.5 | 1,535.0 | +25.0 | +1.7 | 1,495,000 |
| 2/14 | 1,552.5 | 1,557.5 | 1,510.0 | 1,510.0 | -40.5 | -2.6 | 2,113,500 |
| 2/13 | 1,568.0 | 1,570.5 | 1,537.5 | 1,550.5 | -3.0 | -0.2 | 2,597,800 |
| 2/9 | 1,583.5 | 1,594.0 | 1,552.0 | 1,553.5 | -35.0 | -2.2 | 1,781,700 |
| 2/8 | 1,586.0 | 1,597.5 | 1,563.0 | 1,588.5 | -5.5 | -0.4 | 1,756,900 |
| 2/7 | 1,589.5 | 1,604.0 | 1,585.0 | 1,594.0 | -3.0 | -0.2 | 1,863,900 |
| 2/6 | 1,616.5 | 1,624.0 | 1,584.0 | 1,597.0 | -38.5 | -2.4 | 1,975,700 |
| 2/5 | 1,630.0 | 1,647.5 | 1,598.0 | 1,635.5 | +14.0 | +0.9 | 1,925,600 |
| 2/2 | 1,633.0 | 1,638.0 | 1,610.5 | 1,621.5 | -6.0 | -0.4 | 1,467,700 |
▶︎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