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
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,841.5 (24/01/16) | 2,167.0 (24/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,841.5 (24/01/16) | 2,167.0 (24/05/09) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,478.0 | 2,493.5 | 2,429.0 | 2,429.0 | -45.0 | -1.8 | 166,500 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,540.0 | -3.7 | 2,621.3 | 1,818,600 | 54,100 | 310,300 | 5.74 |
| 9/22 | 2,636.5 | -1.5 | 2,637.0 | 1,778,800 | 47,400 | 292,100 | 6.16 |
| 9/15 | 2,676.5 | +4.6 | 2,622.4 | 2,857,900 | 48,300 | 266,200 | 5.51 |
| 9/8 | 2,560.0 | -3.3 | 2,603.2 | 1,404,700 | 53,400 | 284,100 | 5.32 |
| 9/1 | 2,648.5 | +0.6 | 2,632.1 | 1,278,400 | 60,400 | 253,200 | 4.19 |
| 8/25 | 2,632.5 | +5.7 | 2,567.0 | 1,883,300 | 59,800 | 250,800 | 4.19 |
| 8/18 | 2,490.5 | -4.2 | 2,552.2 | 1,831,400 | 53,100 | 272,400 | 5.13 |
| 8/10 | 2,599.0 | -7.4 | 2,615.2 | 1,957,000 | 57,200 | 261,700 | 4.58 |
| 8/4 | 2,806.0 | +1.1 | 2,811.4 | 1,025,600 | 61,200 | 240,600 | 3.93 |
| 7/28 | 2,775.0 | +0.1 | 2,783.9 | 865,800 | 48,600 | 249,800 | 5.14 |
| 7/21 | 2,773.5 | +1.2 | 2,761.6 | 785,700 | 42,900 | 249,300 | 5.81 |
| 7/14 | 2,741.0 | +1.6 | 2,707.5 | 1,043,700 | 42,100 | 261,800 | 6.22 |
| 7/7 | 2,699.0 | -1.9 | 2,730.7 | 1,145,800 | 39,700 | 267,500 | 6.74 |
| 6/30 | 2,751.5 | +0.3 | 2,736.4 | 1,220,800 | 40,200 | 251,900 | 6.27 |
| 6/23 | 2,743.5 | +0.4 | 2,758.7 | 1,202,500 | 38,300 | 246,500 | 6.44 |
| 6/16 | 2,732.0 | -4.3 | 2,765.2 | 1,900,200 | 41,800 | 243,400 | 5.82 |
| 6/9 | 2,854.5 | +5.5 | 2,760.4 | 1,918,700 | 47,000 | 227,600 | 4.84 |
| 6/2 | 2,706.0 | +0.6 | 2,663.6 | 1,310,300 | 46,500 | 239,500 | 5.15 |
| 5/26 | 2,690.0 | -1.8 | 2,724.5 | 951,900 | 47,000 | 240,000 | 5.11 |
| 5/19 | 2,739.0 | -1.4 | 2,731.1 | 1,156,900 | 49,000 | 231,400 | 4.72 |
| 5/12 | 2,779.0 | +0.8 | 2,788.8 | 920,400 | 47,500 | 235,600 | 4.96 |
| 5/2 | 2,758.0 | +0.4 | 2,765.0 | 308,400 | ー | ー | ー |
| 4/28 | 2,747.0 | +1.7 | 2,722.1 | 662,600 | 44,800 | 271,400 | 6.06 |
| 4/21 | 2,702.0 | -1.5 | 2,703.0 | 811,100 | 50,300 | 277,200 | 5.51 |
| 4/14 | 2,742.0 | +3.1 | 2,710.6 | 747,000 | 53,700 | 266,200 | 4.96 |
| 4/7 | 2,660.0 | -0.2 | 2,669.3 | 806,600 | 50,800 | 286,000 | 5.63 |
| 3/31 | 2,666.0 | -0.3 | 2,662.4 | 1,179,900 | 51,400 | 279,300 | 5.43 |
| 3/24 | 2,674.0 | -2.0 | 2,673.7 | 884,100 | 49,500 | 281,100 | 5.68 |
| 3/17 | 2,729.0 | -2.6 | 2,747.1 | 1,371,800 | 47,900 | 260,100 | 5.43 |
| 3/10 | 2,803.0 | +3.7 | 2,754.1 | 1,221,400 | 50,500 | 250,500 | 4.96 |
▶︎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
