！決算発表予定日 2024/05/10
4544東証P貸借
業種 サービス業
Ｈ．Ｕ．グループホールディングス 株価時系列データ
PTS
2,328.2
円
(14:59)
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 |
|---|---|
| 2,863.0 (23/06/12) | 2,356.0 (24/04/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,841.5 (24/01/16) | 2,356.0 (24/04/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,365.0 | 2,365.0 | 2,321.0 | 2,326.5 | -38.5 | -1.6 | 375,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,392.5 | 2,392.5 | 2,365.0 | 2,365.0 | -25.0 | -1.1 | 268,200 |
| 4/17 | 2,425.5 | 2,425.5 | 2,390.0 | 2,390.0 | -22.5 | -0.9 | 296,900 |
| 4/16 | 2,418.0 | 2,433.0 | 2,410.0 | 2,412.5 | -13.0 | -0.5 | 347,000 |
| 4/15 | 2,429.0 | 2,438.5 | 2,418.0 | 2,425.5 | -7.5 | -0.3 | 200,100 |
| 4/12 | 2,413.0 | 2,442.0 | 2,412.5 | 2,433.0 | +21.0 | +0.9 | 245,300 |
| 4/11 | 2,416.0 | 2,425.5 | 2,407.0 | 2,412.0 | -23.0 | -0.9 | 367,200 |
| 4/10 | 2,420.0 | 2,449.0 | 2,416.0 | 2,435.0 | +27.0 | +1.1 | 191,200 |
| 4/9 | 2,450.0 | 2,454.0 | 2,403.0 | 2,408.0 | -33.0 | -1.4 | 276,300 |
| 4/8 | 2,388.0 | 2,443.5 | 2,385.5 | 2,441.0 | +58.0 | +2.4 | 280,700 |
| 4/5 | 2,374.5 | 2,385.0 | 2,356.0 | 2,383.0 | +1.0 | +0.0 | 328,200 |
| 4/4 | 2,448.0 | 2,450.5 | 2,382.0 | 2,382.0 | -56.0 | -2.3 | 497,800 |
| 4/3 | 2,442.5 | 2,459.5 | 2,423.5 | 2,438.0 | -5.0 | -0.2 | 387,500 |
| 4/2 | 2,441.5 | 2,447.0 | 2,408.5 | 2,443.0 | -14.5 | -0.6 | 361,100 |
| 4/1 | 2,450.0 | 2,464.0 | 2,441.5 | 2,457.5 | +14.5 | +0.6 | 323,700 |
| 3/29 | 2,459.0 | 2,480.5 | 2,435.5 | 2,443.0 | -21.5 | -0.9 | 562,300 |
| 3/28 | 2,505.0 | 2,506.5 | 2,464.5 | 2,464.5 | -105.5 | -4.1 | 461,000 |
| 3/27 | 2,568.5 | 2,601.0 | 2,568.5 | 2,570.0 | +10.0 | +0.4 | 439,600 |
| 3/26 | 2,557.5 | 2,569.5 | 2,543.0 | 2,560.0 | -8.5 | -0.3 | 217,400 |
| 3/25 | 2,597.0 | 2,619.0 | 2,567.0 | 2,568.5 | -21.5 | -0.8 | 328,900 |
| 3/22 | 2,572.0 | 2,593.5 | 2,552.0 | 2,590.0 | +34.0 | +1.3 | 382,900 |
| 3/21 | 2,543.0 | 2,593.5 | 2,530.0 | 2,556.0 | +42.0 | +1.7 | 466,800 |
| 3/19 | 2,530.0 | 2,536.0 | 2,508.5 | 2,514.0 | -39.0 | -1.5 | 360,400 |
| 3/18 | 2,535.5 | 2,559.0 | 2,521.5 | 2,553.0 | +12.5 | +0.5 | 358,200 |
| 3/15 | 2,529.0 | 2,561.5 | 2,529.0 | 2,540.5 | +23.0 | +0.9 | 432,500 |
| 3/14 | 2,466.0 | 2,520.0 | 2,453.0 | 2,517.5 | +47.5 | +1.9 | 306,200 |
| 3/13 | 2,506.0 | 2,515.5 | 2,465.0 | 2,470.0 | -44.0 | -1.8 | 534,200 |
| 3/12 | 2,537.0 | 2,537.0 | 2,476.0 | 2,514.0 | -29.0 | -1.1 | 415,700 |
| 3/11 | 2,620.0 | 2,627.0 | 2,531.5 | 2,543.0 | -75.0 | -2.9 | 412,900 |
| 3/8 | 2,588.0 | 2,632.5 | 2,585.5 | 2,618.0 | +20.5 | +0.8 | 333,300 |
| 3/7 | 2,617.0 | 2,620.0 | 2,592.5 | 2,597.5 | +9.5 | +0.4 | 298,900 |
▶︎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