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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 1,455.5 | 1,511.5 | 1,455.0 | 1,502.0 | +44.0 | +3.0 | 6,822,000 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 1,599.0 | 1,601.0 | 1,409.5 | 1,458.0 | -113.5 | -7.2 | 59,611,400 |
24/03 | 1,500.0 | 1,598.5 | 1,448.0 | 1,571.5 | +78.5 | +5.3 | 54,414,700 |
24/02 | 1,627.0 | 1,647.5 | 1,481.0 | 1,493.0 | -145.0 | -8.9 | 38,043,600 |
24/01 | 1,478.0 | 1,648.0 | 1,463.0 | 1,638.0 | +161.5 | +10.9 | 37,242,800 |
23/12 | 1,474.0 | 1,533.5 | 1,443.0 | 1,476.5 | +8.5 | +0.6 | 40,052,900 |
23/11 | 1,394.0 | 1,470.0 | 1,363.0 | 1,468.0 | +91.0 | +6.6 | 33,726,500 |
23/10 | 1,344.0 | 1,387.5 | 1,281.0 | 1,377.0 | +36.0 | +2.7 | 31,136,600 |
23/09 | 1,300.0 | 1,396.5 | 1,293.0 | 1,341.0 | +33.0 | +2.5 | 32,256,900 |
23/08 | 1,218.5 | 1,317.5 | 1,197.0 | 1,308.0 | +98.5 | +8.1 | 26,102,400 |
23/07 | 1,233.0 | 1,262.5 | 1,176.5 | 1,209.5 | -21.5 | -1.8 | 31,787,700 |
23/06 | 1,174.0 | 1,275.0 | 1,169.0 | 1,231.0 | +68.0 | +5.9 | 43,560,800 |
23/05 | 1,169.0 | 1,223.0 | 1,146.0 | 1,163.0 | -4.0 | -0.3 | 36,967,500 |
23/04 | 1,100.0 | 1,168.0 | 1,081.0 | 1,167.0 | +80.0 | +7.4 | 32,809,600 |
23/03 | 1,083.0 | 1,128.0 | 1,034.0 | 1,087.0 | +3.0 | +0.3 | 40,533,100 |
23/02 | 1,079.0 | 1,089.0 | 1,053.0 | 1,084.0 | +20.0 | +1.9 | 26,426,600 |
23/01 | 1,036.0 | 1,089.0 | 1,007.0 | 1,064.0 | +24.0 | +2.3 | 34,004,300 |
22/12 | 1,152.0 | 1,153.0 | 1,025.0 | 1,040.0 | -113.0 | -9.8 | 54,214,900 |
22/11 | 1,090.0 | 1,174.0 | 1,068.0 | 1,153.0 | +73.0 | +6.8 | 32,984,800 |
22/10 | 1,063.0 | 1,107.0 | 1,041.0 | 1,080.0 | +17.0 | +1.6 | 35,820,500 |
22/09 | 1,059.0 | 1,116.0 | 1,021.0 | 1,063.0 | +3.0 | +0.3 | 32,511,900 |
22/08 | 1,073.0 | 1,083.0 | 1,032.0 | 1,060.0 | -3.0 | -0.3 | 26,200,300 |
22/07 | 1,050.0 | 1,084.0 | 1,030.0 | 1,063.0 | +13.0 | +1.2 | 39,453,900 |
22/06 | 1,066.0 | 1,121.0 | 1,025.0 | 1,050.0 | -4.0 | -0.4 | 44,299,000 |
22/05 | 1,083.0 | 1,091.0 | 1,017.0 | 1,054.0 | -44.0 | -4.0 | 36,668,600 |
22/04 | 1,098.0 | 1,118.0 | 1,061.0 | 1,098.0 | -3.0 | -0.3 | 34,914,400 |
22/03 | 1,055.0 | 1,132.0 | 982.0 | 1,101.0 | +54.0 | +5.2 | 43,492,100 |
22/02 | 1,104.0 | 1,107.0 | 1,006.0 | 1,047.0 | -56.0 | -5.1 | 31,014,400 |
22/01 | 1,098.0 | 1,110.0 | 1,018.0 | 1,103.0 | +11.0 | +1.0 | 46,173,900 |
21/12 | 1,067.0 | 1,132.0 | 1,066.0 | 1,092.0 | +16.0 | +1.5 | 52,776,500 |
21/11 | 1,102.0 | 1,147.0 | 1,069.0 | 1,076.0 | -17.0 | -1.6 | 55,565,500 |
▶︎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