！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
2,283.6
円
(13:40)
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) | 2,273.5 (24/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,841.5 (24/01/16) | 2,273.5 (24/05/01) |
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 | 2,312.5 | 2,312.5 | 2,261.5 | 2,284.0 | +1.0 | +0.0 | 285,100 |
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 | 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 |
| 3/6 | 2,597.5 | 2,628.5 | 2,582.0 | 2,588.0 | -6.0 | -0.2 | 364,300 |
| 3/5 | 2,620.0 | 2,620.0 | 2,588.5 | 2,594.0 | -27.5 | -1.1 | 289,900 |
| 3/4 | 2,588.5 | 2,625.0 | 2,588.5 | 2,621.5 | +21.5 | +0.8 | 470,300 |
| 3/1 | 2,600.0 | 2,625.0 | 2,581.5 | 2,600.0 | +30.0 | +1.2 | 370,500 |
| 2/29 | 2,575.0 | 2,585.5 | 2,546.5 | 2,570.0 | -13.0 | -0.5 | 478,500 |
| 2/28 | 2,615.0 | 2,621.5 | 2,578.0 | 2,583.0 | -52.0 | -2.0 | 524,300 |
| 2/27 | 2,640.0 | 2,653.5 | 2,612.0 | 2,635.0 | -11.5 | -0.4 | 365,000 |
| 2/26 | 2,680.0 | 2,710.0 | 2,636.0 | 2,646.5 | -43.0 | -1.6 | 492,400 |
| 2/22 | 2,707.5 | 2,725.5 | 2,681.0 | 2,689.5 | -30.0 | -1.1 | 250,500 |
| 2/21 | 2,750.0 | 2,750.0 | 2,701.0 | 2,719.5 | -10.5 | -0.4 | 248,600 |
| 2/20 | 2,758.0 | 2,758.0 | 2,715.5 | 2,730.0 | -19.5 | -0.7 | 191,200 |
| 2/19 | 2,739.0 | 2,759.0 | 2,718.5 | 2,749.5 | +30.0 | +1.1 | 214,300 |
| 2/16 | 2,695.0 | 2,729.5 | 2,678.5 | 2,719.5 | +50.5 | +1.9 | 257,700 |
| 2/15 | 2,671.0 | 2,682.0 | 2,633.5 | 2,669.0 | +20.0 | +0.8 | 228,800 |
| 2/14 | 2,663.5 | 2,678.5 | 2,621.5 | 2,649.0 | -16.0 | -0.6 | 356,000 |
| 2/13 | 2,580.0 | 2,666.5 | 2,545.5 | 2,665.0 | -19.5 | -0.7 | 675,400 |
| 2/9 | 2,667.0 | 2,703.0 | 2,659.0 | 2,684.5 | +1.0 | +0.0 | 233,700 |
| 2/8 | 2,680.0 | 2,708.0 | 2,651.5 | 2,683.5 | +5.5 | +0.2 | 231,400 |
| 2/7 | 2,728.0 | 2,728.0 | 2,677.0 | 2,678.0 | -21.5 | -0.8 | 221,300 |
| 2/6 | 2,758.5 | 2,760.0 | 2,699.5 | 2,699.5 | -82.0 | -3.0 | 313,200 |
| 2/5 | 2,787.5 | 2,791.5 | 2,762.0 | 2,781.5 | +15.0 | +0.5 | 204,900 |
| 2/2 | 2,795.0 | 2,797.0 | 2,763.0 | 2,766.5 | -9.0 | -0.3 | 159,500 |
▶︎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