4433東証P信用
業種 情報・通信業
ヒト・コミュニケーションズ・ホールディングス 株価時系列データ
PTS
993.4
円
(16:55)
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 |
|---|---|
| 1,617 (23/05/08) | 977 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,310 (24/01/15) | 977 (24/04/26) |
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 | 993 | 994 | 989 | 989 | -4 | -0.4 | 29,100 |
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 | 1,136 | 1,153 | 1,136 | 1,149 | +16 | +1.4 | 28,900 |
| 3/15 | 1,139 | 1,145 | 1,132 | 1,133 | -5 | -0.4 | 15,300 |
| 3/14 | 1,137 | 1,141 | 1,132 | 1,138 | +10 | +0.9 | 30,500 |
| 3/13 | 1,131 | 1,144 | 1,127 | 1,128 | +4 | +0.4 | 21,700 |
| 3/12 | 1,119 | 1,132 | 1,096 | 1,124 | 0 | 0.0 | 41,700 |
| 3/11 | 1,136 | 1,144 | 1,119 | 1,124 | -15 | -1.3 | 43,100 |
| 3/8 | 1,120 | 1,145 | 1,116 | 1,139 | +9 | +0.8 | 47,800 |
| 3/7 | 1,139 | 1,141 | 1,128 | 1,130 | -3 | -0.3 | 18,600 |
| 3/6 | 1,111 | 1,139 | 1,108 | 1,133 | +10 | +0.9 | 48,300 |
| 3/5 | 1,136 | 1,136 | 1,119 | 1,123 | -20 | -1.8 | 54,100 |
| 3/4 | 1,156 | 1,156 | 1,137 | 1,143 | -15 | -1.3 | 45,700 |
| 3/1 | 1,150 | 1,167 | 1,147 | 1,158 | +16 | +1.4 | 63,300 |
| 2/29 | 1,158 | 1,164 | 1,142 | 1,142 | -28 | -2.4 | 41,200 |
| 2/28 | 1,159 | 1,176 | 1,158 | 1,170 | -15 | -1.3 | 31,300 |
| 2/27 | 1,180 | 1,191 | 1,179 | 1,185 | +12 | +1.0 | 41,300 |
| 2/26 | 1,167 | 1,180 | 1,167 | 1,173 | +14 | +1.2 | 23,200 |
| 2/22 | 1,165 | 1,168 | 1,156 | 1,159 | -5 | -0.4 | 37,100 |
| 2/21 | 1,161 | 1,173 | 1,161 | 1,164 | -5 | -0.4 | 39,800 |
| 2/20 | 1,172 | 1,180 | 1,169 | 1,169 | -9 | -0.8 | 35,900 |
| 2/19 | 1,158 | 1,179 | 1,158 | 1,178 | +20 | +1.7 | 39,700 |
| 2/16 | 1,136 | 1,159 | 1,131 | 1,158 | +32 | +2.8 | 29,800 |
| 2/15 | 1,141 | 1,143 | 1,124 | 1,126 | -22 | -1.9 | 40,300 |
| 2/14 | 1,153 | 1,156 | 1,140 | 1,148 | -20 | -1.7 | 80,900 |
| 2/13 | 1,169 | 1,180 | 1,168 | 1,168 | +8 | +0.7 | 41,300 |
| 2/9 | 1,152 | 1,164 | 1,146 | 1,160 | +7 | +0.6 | 35,000 |
| 2/8 | 1,160 | 1,164 | 1,149 | 1,153 | -11 | -1.0 | 89,300 |
| 2/7 | 1,188 | 1,194 | 1,159 | 1,164 | -28 | -2.4 | 105,500 |
| 2/6 | 1,201 | 1,201 | 1,180 | 1,192 | -16 | -1.3 | 89,800 |
| 2/5 | 1,208 | 1,216 | 1,204 | 1,208 | 0 | 0.0 | 29,500 |
| 2/2 | 1,205 | 1,211 | 1,200 | 1,208 | +6 | +0.5 | 31,800 |
▶︎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