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
2,434.2
円
(14:26)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,455.0 | 2,463.0 | 2,427.0 | 2,432.5 | +3.5 | +0.1 | 88,800 |
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 |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,899.0 | -0.7 | 2,925.9 | 1,280,700 | 116,200 | 539,100 | 4.64 |
| 12/30 | 2,920.0 | -0.1 | 2,929.9 | 909,900 | 120,100 | 480,300 | 4.00 |
| 12/24 | 2,924.0 | +2.4 | 2,866.4 | 1,320,800 | 122,300 | 489,100 | 4.00 |
| 12/17 | 2,856.0 | +1.8 | 2,856.0 | 1,558,500 | 120,400 | 495,800 | 4.12 |
| 12/10 | 2,806.0 | +0.1 | 2,823.1 | 1,712,000 | 130,800 | 527,500 | 4.03 |
| 12/3 | 2,804.0 | -0.1 | 2,841.6 | 3,007,200 | 125,700 | 543,900 | 4.33 |
| 11/26 | 2,808.0 | +4.9 | 2,769.3 | 1,843,900 | 126,200 | 554,000 | 4.39 |
| 11/19 | 2,677.0 | -0.7 | 2,708.5 | 2,046,500 | 159,500 | 630,500 | 3.95 |
| 11/12 | 2,697.0 | -3.5 | 2,666.5 | 3,634,900 | 160,300 | 657,600 | 4.10 |
| 11/5 | 2,795.0 | -0.4 | 2,813.8 | 1,356,500 | 139,800 | 641,800 | 4.59 |
| 10/29 | 2,805.0 | -0.8 | 2,811.1 | 2,124,200 | 137,900 | 643,800 | 4.67 |
| 10/22 | 2,827.0 | -0.8 | 2,832.3 | 1,657,400 | 135,400 | 597,800 | 4.42 |
| 10/15 | 2,850.0 | -0.6 | 2,825.7 | 1,877,400 | 170,400 | 517,700 | 3.04 |
| 10/8 | 2,867.0 | -4.6 | 2,903.8 | 2,101,600 | 153,800 | 524,600 | 3.41 |
| 10/1 | 3,005.0 | -5.4 | 3,074.5 | 2,384,100 | 158,700 | 559,200 | 3.52 |
| 9/24 | 3,175.0 | -2.3 | 3,186.7 | 1,213,600 | 110,400 | 483,000 | 4.38 |
| 9/17 | 3,250.0 | -2.8 | 3,249.4 | 2,657,400 | 112,400 | 481,400 | 4.28 |
| 9/10 | 3,345.0 | +3.4 | 3,287.4 | 2,115,200 | 115,000 | 462,200 | 4.02 |
| 9/3 | 3,235.0 | +0.5 | 3,222.7 | 1,637,800 | 128,900 | 539,800 | 4.19 |
| 8/27 | 3,220.0 | +1.4 | 3,285.0 | 2,784,200 | 94,700 | 548,600 | 5.79 |
| 8/20 | 3,175.0 | +1.8 | 3,155.4 | 1,882,800 | 101,300 | 558,000 | 5.51 |
| 8/13 | 3,120.0 | +7.9 | 3,029.1 | 3,318,200 | 121,500 | 644,200 | 5.30 |
| 8/6 | 2,891.0 | +1.7 | 2,898.2 | 1,213,100 | 161,700 | 682,100 | 4.22 |
| 7/30 | 2,842.0 | -0.4 | 2,856.9 | 1,431,900 | 161,600 | 707,400 | 4.38 |
| 7/21 | 2,852.0 | +0.9 | 2,828.2 | 649,400 | 162,700 | 703,100 | 4.32 |
| 7/16 | 2,827.0 | +0.9 | 2,842.6 | 1,104,100 | 164,500 | 751,100 | 4.57 |
| 7/9 | 2,801.0 | -1.1 | 2,796.8 | 1,506,300 | 162,200 | 829,700 | 5.12 |
| 7/2 | 2,833.0 | -2.3 | 2,857.7 | 1,451,500 | 162,700 | 824,000 | 5.06 |
| 6/25 | 2,899.0 | -0.1 | 2,874.2 | 1,557,300 | 164,800 | 838,200 | 5.09 |
| 6/18 | 2,903.0 | -0.9 | 2,920.0 | 1,787,400 | 164,000 | 932,400 | 5.69 |
▶︎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
