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
円
(12:46)
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 |
|---|---|
| 1,617 (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) |
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 | 996 | 997 | 989 | 993 | -13 | -1.3 | 50,400 |
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 | 1,168 | 1,222 | 977 | 1,006 | -164 | -14.0 | 1,368,100 |
| 24/03 | 1,150 | 1,184 | 1,096 | 1,170 | +28 | +2.5 | 763,500 |
| 24/02 | 1,201 | 1,216 | 1,124 | 1,142 | -68 | -5.6 | 887,700 |
| 24/01 | 1,225 | 1,310 | 1,190 | 1,210 | -12 | -1.0 | 825,300 |
| 23/12 | 1,354 | 1,364 | 1,184 | 1,222 | -141 | -10.3 | 386,000 |
| 23/11 | 1,236 | 1,363 | 1,229 | 1,363 | +138 | +11.3 | 352,600 |
| 23/10 | 1,430 | 1,457 | 1,189 | 1,225 | -204 | -14.3 | 861,800 |
| 23/09 | 1,391 | 1,439 | 1,360 | 1,429 | +33 | +2.4 | 667,000 |
| 23/08 | 1,540 | 1,565 | 1,371 | 1,396 | -151 | -9.8 | 1,279,200 |
| 23/07 | 1,580 | 1,588 | 1,477 | 1,547 | -5 | -0.3 | 802,400 |
| 23/06 | 1,451 | 1,585 | 1,451 | 1,552 | +100 | +6.9 | 348,200 |
| 23/05 | 1,588 | 1,617 | 1,447 | 1,452 | -127 | -8.0 | 328,400 |
| 23/04 | 1,610 | 1,618 | 1,511 | 1,579 | -11 | -0.7 | 256,700 |
| 23/03 | 1,565 | 1,625 | 1,481 | 1,590 | +25 | +1.6 | 313,900 |
| 23/02 | 1,620 | 1,639 | 1,545 | 1,565 | -54 | -3.3 | 212,300 |
| 23/01 | 1,519 | 1,691 | 1,442 | 1,619 | +100 | +6.6 | 599,100 |
| 22/12 | 1,677 | 1,707 | 1,463 | 1,519 | -128 | -7.8 | 614,700 |
| 22/11 | 1,657 | 1,705 | 1,605 | 1,647 | -20 | -1.2 | 498,400 |
| 22/10 | 1,653 | 1,720 | 1,460 | 1,667 | +14 | +0.9 | 1,112,500 |
| 22/09 | 1,732 | 1,753 | 1,600 | 1,653 | -83 | -4.8 | 519,700 |
| 22/08 | 1,644 | 1,860 | 1,643 | 1,736 | +103 | +6.3 | 1,120,900 |
| 22/07 | 1,531 | 1,731 | 1,469 | 1,633 | +118 | +7.8 | 882,700 |
| 22/06 | 1,649 | 1,692 | 1,402 | 1,515 | -119 | -7.3 | 869,000 |
| 22/05 | 1,559 | 1,664 | 1,400 | 1,634 | +72 | +4.6 | 1,048,100 |
| 22/04 | 1,771 | 1,905 | 1,510 | 1,562 | -249 | -13.8 | 2,015,600 |
| 22/03 | 1,691 | 1,817 | 1,488 | 1,811 | +121 | +7.2 | 1,519,700 |
| 22/02 | 2,157 | 2,157 | 1,551 | 1,690 | -367 | -17.8 | 1,143,000 |
| 22/01 | 2,374 | 2,461 | 1,959 | 2,057 | -307 | -13.0 | 1,618,500 |
| 21/12 | 2,370 | 2,821 | 2,147 | 2,364 | -52 | -2.2 | 1,199,500 |
| 21/11 | 2,200 | 2,783 | 2,200 | 2,416 | +221 | +10.1 | 1,749,900 |
▶︎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