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
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,607.0 | 2,659.5 | 2,428.5 | 2,429.0 | -202.0 | -7.7 | 3,625,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,650.0 | 2,747.0 | 2,585.5 | 2,631.0 | -20.5 | -0.8 | 3,733,000 |
| 24/09 | 2,670.5 | 2,734.0 | 2,564.0 | 2,651.5 | -27.5 | -1.0 | 4,646,100 |
| 24/08 | 2,595.5 | 2,736.5 | 2,280.0 | 2,679.0 | +41.0 | +1.6 | 7,566,300 |
| 24/07 | 2,363.5 | 2,664.0 | 2,355.0 | 2,638.0 | +289.0 | +12.3 | 6,182,500 |
| 24/06 | 2,510.5 | 2,533.5 | 2,298.0 | 2,349.0 | -154.0 | -6.2 | 5,859,600 |
| 24/05 | 2,361.5 | 2,588.0 | 2,167.0 | 2,503.0 | +100.5 | +4.2 | 9,699,900 |
| 24/04 | 2,450.0 | 2,464.0 | 2,321.0 | 2,402.5 | -40.5 | -1.7 | 6,463,100 |
| 24/03 | 2,600.0 | 2,632.5 | 2,435.5 | 2,443.0 | -127.0 | -4.9 | 7,806,200 |
| 24/02 | 2,751.0 | 2,797.0 | 2,545.5 | 2,570.0 | -180.5 | -6.6 | 5,917,600 |
| 24/01 | 2,662.5 | 2,841.5 | 2,631.0 | 2,750.5 | +87.0 | +3.3 | 4,314,600 |
| 23/12 | 2,586.0 | 2,674.0 | 2,542.5 | 2,663.5 | +94.5 | +3.7 | 4,970,900 |
| 23/11 | 2,568.0 | 2,623.0 | 2,450.0 | 2,569.0 | +36.5 | +1.4 | 5,244,800 |
| 23/10 | 2,526.0 | 2,543.5 | 2,404.0 | 2,532.5 | -7.5 | -0.3 | 4,701,700 |
| 23/09 | 2,620.5 | 2,704.5 | 2,519.0 | 2,540.0 | -98.0 | -3.7 | 8,088,500 |
| 23/08 | 2,820.0 | 2,834.5 | 2,465.0 | 2,638.0 | -170.0 | -6.1 | 7,596,400 |
| 23/07 | 2,755.0 | 2,813.0 | 2,675.5 | 2,808.0 | +56.5 | +2.1 | 3,991,800 |
| 23/06 | 2,650.0 | 2,863.0 | 2,644.0 | 2,751.5 | +119.5 | +4.5 | 6,591,600 |
| 23/05 | 2,766.0 | 2,831.0 | 2,621.0 | 2,632.0 | -115.0 | -4.2 | 4,298,500 |
| 23/04 | 2,695.0 | 2,757.0 | 2,611.0 | 2,747.0 | +81.0 | +3.0 | 3,027,300 |
| 23/03 | 2,665.0 | 2,815.0 | 2,614.0 | 2,666.0 | -14.0 | -0.5 | 5,268,400 |
| 23/02 | 2,780.0 | 2,780.0 | 2,614.0 | 2,680.0 | -74.0 | -2.7 | 3,784,100 |
| 23/01 | 2,867.0 | 2,867.0 | 2,742.0 | 2,754.0 | -127.0 | -4.4 | 3,703,600 |
| 22/12 | 2,779.0 | 2,921.0 | 2,668.0 | 2,881.0 | +106.0 | +3.8 | 4,817,800 |
| 22/11 | 2,789.0 | 2,858.0 | 2,724.0 | 2,775.0 | +5.0 | +0.2 | 4,749,500 |
| 22/10 | 2,621.0 | 2,777.0 | 2,607.0 | 2,770.0 | +130.0 | +4.9 | 5,529,800 |
| 22/09 | 2,863.0 | 2,877.0 | 2,618.0 | 2,640.0 | -195.0 | -6.9 | 6,989,300 |
| 22/08 | 3,185.0 | 3,240.0 | 2,811.0 | 2,835.0 | -350.0 | -11.0 | 7,652,100 |
| 22/07 | 2,943.0 | 3,245.0 | 2,872.0 | 3,185.0 | +236.0 | +8.0 | 6,276,300 |
| 22/06 | 2,660.0 | 2,968.0 | 2,595.0 | 2,949.0 | +276.0 | +10.3 | 5,898,200 |
| 22/05 | 2,890.0 | 2,996.0 | 2,586.0 | 2,673.0 | -231.0 | -8.0 | 6,602,400 |
▶︎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
