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) |
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 | 990 | 1,009 | 989 | 989 | +7 | +0.7 | 123,200 |
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 | 1,014 | 1,026 | 977 | 982 | -20 | -2.0 | 421,600 |
| 4/19 | 1,204 | 1,222 | 996 | 1,002 | -202 | -16.8 | 550,400 |
| 4/12 | 1,160 | 1,214 | 1,160 | 1,204 | +43 | +3.7 | 185,000 |
| 4/5 | 1,168 | 1,175 | 1,128 | 1,161 | -9 | -0.8 | 148,800 |
| 3/29 | 1,139 | 1,175 | 1,125 | 1,170 | +29 | +2.5 | 165,500 |
| 3/22 | 1,136 | 1,184 | 1,135 | 1,141 | +8 | +0.7 | 167,900 |
| 3/15 | 1,136 | 1,145 | 1,096 | 1,133 | -6 | -0.5 | 152,300 |
| 3/8 | 1,156 | 1,156 | 1,108 | 1,139 | -19 | -1.6 | 214,500 |
| 3/1 | 1,167 | 1,191 | 1,142 | 1,158 | -1 | -0.1 | 200,300 |
| 2/22 | 1,158 | 1,180 | 1,156 | 1,159 | +1 | +0.1 | 152,500 |
| 2/16 | 1,169 | 1,180 | 1,124 | 1,158 | -2 | -0.2 | 192,300 |
| 2/9 | 1,208 | 1,216 | 1,146 | 1,160 | -48 | -4.0 | 349,100 |
| 2/2 | 1,200 | 1,211 | 1,194 | 1,208 | +8 | +0.7 | 198,100 |
| 1/26 | 1,232 | 1,260 | 1,190 | 1,200 | -36 | -2.9 | 484,900 |
| 1/19 | 1,284 | 1,310 | 1,230 | 1,236 | -48 | -3.7 | 124,700 |
| 1/12 | 1,273 | 1,302 | 1,270 | 1,284 | +14 | +1.1 | 50,600 |
| 1/5 | 1,225 | 1,270 | 1,211 | 1,270 | +48 | +3.9 | 23,800 |
| 12/29 | 1,204 | 1,236 | 1,191 | 1,222 | +20 | +1.7 | 111,100 |
| 12/22 | 1,212 | 1,236 | 1,184 | 1,202 | -40 | -3.2 | 118,400 |
| 12/15 | 1,325 | 1,337 | 1,239 | 1,242 | -82 | -6.2 | 78,300 |
| 12/8 | 1,333 | 1,364 | 1,317 | 1,324 | -9 | -0.7 | 62,700 |
| 12/1 | 1,330 | 1,363 | 1,315 | 1,333 | +13 | +1.0 | 77,400 |
| 11/24 | 1,310 | 1,329 | 1,294 | 1,320 | +3 | +0.2 | 51,000 |
| 11/17 | 1,251 | 1,317 | 1,241 | 1,317 | +67 | +5.4 | 99,700 |
| 11/10 | 1,262 | 1,287 | 1,234 | 1,250 | -16 | -1.3 | 89,200 |
| 11/2 | 1,223 | 1,270 | 1,199 | 1,266 | +43 | +3.5 | 90,800 |
| 10/27 | 1,210 | 1,223 | 1,189 | 1,223 | +13 | +1.1 | 164,700 |
| 10/20 | 1,300 | 1,341 | 1,202 | 1,210 | -98 | -7.5 | 260,100 |
| 10/13 | 1,391 | 1,427 | 1,291 | 1,308 | -83 | -6.0 | 258,200 |
| 10/6 | 1,430 | 1,457 | 1,377 | 1,391 | -38 | -2.7 | 138,800 |
▶︎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