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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,471.5 | 1,511.5 | 1,451.5 | 1,502.0 | +39.5 | +2.7 | 9,970,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,465.0 | 1,509.0 | 1,410.5 | 1,462.5 | +25.5 | +1.8 | 16,083,700 |
| 4/19 | 1,498.0 | 1,510.0 | 1,409.5 | 1,437.0 | -85.5 | -5.6 | 15,183,700 |
| 4/12 | 1,491.0 | 1,539.0 | 1,482.0 | 1,522.5 | +45.5 | +3.1 | 11,080,100 |
| 4/5 | 1,599.0 | 1,601.0 | 1,456.0 | 1,477.0 | -94.5 | -6.0 | 14,115,300 |
| 3/29 | 1,562.0 | 1,592.5 | 1,524.0 | 1,571.5 | +8.5 | +0.5 | 11,889,000 |
| 3/22 | 1,527.0 | 1,598.5 | 1,508.0 | 1,563.0 | +49.0 | +3.2 | 12,994,200 |
| 3/15 | 1,515.0 | 1,517.0 | 1,448.0 | 1,514.0 | -5.5 | -0.4 | 15,557,300 |
| 3/8 | 1,527.0 | 1,544.5 | 1,479.0 | 1,519.5 | +9.0 | +0.6 | 11,236,600 |
| 3/1 | 1,541.0 | 1,551.0 | 1,481.0 | 1,510.5 | -25.0 | -1.6 | 12,646,200 |
| 2/22 | 1,543.0 | 1,544.5 | 1,510.5 | 1,535.5 | -17.5 | -1.1 | 6,766,900 |
| 2/16 | 1,568.0 | 1,570.5 | 1,508.5 | 1,553.0 | -0.5 | +0.0 | 8,486,800 |
| 2/9 | 1,630.0 | 1,647.5 | 1,552.0 | 1,553.5 | -68.0 | -4.2 | 9,303,800 |
| 2/2 | 1,546.5 | 1,648.0 | 1,546.5 | 1,621.5 | +77.0 | +5.0 | 12,466,200 |
| 1/26 | 1,600.5 | 1,625.0 | 1,538.5 | 1,544.5 | -35.5 | -2.3 | 8,503,900 |
| 1/19 | 1,582.0 | 1,605.5 | 1,559.0 | 1,580.0 | +0.5 | +0.0 | 6,843,800 |
| 1/12 | 1,510.0 | 1,585.0 | 1,508.0 | 1,579.5 | +80.0 | +5.3 | 8,488,800 |
| 1/5 | 1,478.0 | 1,511.5 | 1,463.0 | 1,499.5 | +23.0 | +1.6 | 4,517,600 |
| 12/29 | 1,501.0 | 1,503.0 | 1,456.5 | 1,476.5 | -8.5 | -0.6 | 10,232,500 |
| 12/22 | 1,466.5 | 1,491.0 | 1,443.0 | 1,485.0 | -8.0 | -0.5 | 8,828,700 |
| 12/15 | 1,498.0 | 1,533.5 | 1,469.0 | 1,493.0 | +7.5 | +0.5 | 9,429,200 |
| 12/8 | 1,469.0 | 1,522.5 | 1,451.5 | 1,485.5 | +23.5 | +1.6 | 9,868,000 |
| 12/1 | 1,455.0 | 1,477.0 | 1,434.0 | 1,462.0 | +13.5 | +0.9 | 10,680,000 |
| 11/24 | 1,433.0 | 1,459.0 | 1,415.0 | 1,448.5 | +19.0 | +1.3 | 5,363,500 |
| 11/17 | 1,402.5 | 1,444.0 | 1,381.0 | 1,429.5 | +36.5 | +2.6 | 7,120,100 |
| 11/10 | 1,426.0 | 1,426.5 | 1,363.0 | 1,393.0 | -6.0 | -0.4 | 8,458,700 |
| 11/2 | 1,338.5 | 1,434.0 | 1,329.0 | 1,399.0 | +60.0 | +4.5 | 8,889,400 |
| 10/27 | 1,345.5 | 1,349.0 | 1,304.5 | 1,339.0 | -6.5 | -0.5 | 7,233,700 |
| 10/20 | 1,357.0 | 1,368.0 | 1,331.0 | 1,345.5 | -21.0 | -1.5 | 5,426,500 |
| 10/13 | 1,368.5 | 1,387.5 | 1,360.0 | 1,366.5 | +20.0 | +1.5 | 5,033,200 |
| 10/6 | 1,344.0 | 1,357.0 | 1,281.0 | 1,346.5 | +5.5 | +0.4 | 8,352,500 |
▶︎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