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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,478.0 | 1,648.0 | 1,409.5 | 1,502.0 | +25.5 | +1.7 | 196,134,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,036.0 | 1,533.5 | 1,007.0 | 1,476.5 | +436.5 | +42.0 | 409,364,900 |
| 2022 | 1,098.0 | 1,174.0 | 982.0 | 1,040.0 | -52.0 | -4.8 | 457,748,700 |
| 2021 | 1,140.0 | 1,412.0 | 1,063.0 | 1,092.0 | -41.0 | -3.6 | 498,531,300 |
| 2020 | 1,309.0 | 1,389.0 | 858.0 | 1,133.0 | -183.0 | -13.9 | 341,148,300 |
| 2019 | 970.0 | 1,352.0 | 837.0 | 1,316.0 | +331.0 | +33.6 | 289,944,600 |
| 2018 | 1,265.0 | 1,407.0 | 923.0 | 985.0 | -281.0 | -22.2 | 271,973,000 |
| 2017 | 1,048.0 | 1,316.0 | 1,001.0 | 1,266.0 | +227.0 | +21.9 | 307,128,000 |
| 2016 | 1,046.0 | 1,177.0 | 860.0 | 1,039.0 | -30.0 | -2.8 | 336,389,500 |
| 2015 | 1,200.0 | 1,456.0 | 957.0 | 1,069.0 | -142.0 | -11.7 | 458,535,800 |
| 2014 | 1,550.0 | 1,575.0 | 1,006.0 | 1,211.0 | -344.0 | -22.1 | 418,261,900 |
| 2013 | 599.0 | 1,808.0 | 538.0 | 1,555.0 | +972.0 | +166.7 | 668,890,900 |
| 2012 | 324.0 | 715.0 | 266.0 | 583.0 | +260.0 | +80.5 | 332,005,000 |
| 2011 | 747.0 | 801.0 | 316.0 | 323.0 | -418.0 | -56.4 | 13,849,000 |
| 2010 | 713.0 | 782.0 | 573.0 | 741.0 | +35.0 | +5.0 | 12,276,900 |
| 2009 | 949.0 | 949.0 | 354.0 | 706.0 | -213.0 | -23.2 | 32,316,700 |
| 2008 | 1,500.0 | 1,618.0 | 741.0 | 919.0 | -594.0 | -39.3 | 48,183,300 |
| 2007 | 3,018.1 | 3,454.5 | 1,505.0 | 1,513.0 | -1,477.9 | -49.4 | 52,778,767 |
| 2006 | 3,148.7 | 3,572.7 | 2,355.3 | 2,990.9 | -141.3 | -4.5 | 41,734,813 |
| 2005 | 1,223.1 | 3,413.2 | 1,207.3 | 3,132.2 | +1,915.1 | +157.4 | 40,138,883 |
| 2004 | 797.0 | 1,720.5 | 755.0 | 1,217.1 | +428.9 | +54.4 | 31,729,991 |
| 2003 | 659.4 | 834.7 | 603.1 | 788.2 | +136.1 | +20.9 | 8,509,388 |
| 2002 | 621.3 | 761.7 | 605.2 | 652.1 | +36.5 | +5.9 | 869,973 |
| 2001 | 511.3 | 751.3 | 461.7 | 615.6 | +99.1 | +19.2 | 1,032,889 |
| 2000 | 401.7 | 772.1 | 401.2 | 516.5 | +115.3 | +28.7 | 3,576,490 |
| 1999 | 286.9 | 448.6 | 240.5 | 401.2 | +112.7 | +39.1 | 5,746,151 |
| 1998 | 451.8 | 519.1 | 265.0 | 288.5 | -206.6 | -41.7 | 1,376,163 |
| 1997 | 521.7 | 855.6 | 412.1 | 495.1 | -21.4 | -4.1 | 8,996,808 |
| 1996 | 485.2 | 928.6 | 448.6 | 516.5 | +47.0 | +10.0 | 9,922,556 |
| 1995 | 501.3 | 504.0 | 294.7 | 469.5 | -31.3 | -6.3 | 7,772,062 |
| 1994 | 495.6 | 730.4 | 490.4 | 500.8 | 0 | 0.0 | 4,864,486 |
▶︎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