決算new！
2024/05/10 発表
今期経常は黒字浮上へ
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
2,294
円
(21:10)
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) | 2,167.0 (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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,361.5 | 2,376.0 | 2,167.0 | 2,197.5 | -205.0 | -8.5 | 3,734,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 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 |
| 22/04 | 2,868.0 | 3,075.0 | 2,792.0 | 2,904.0 | -1.0 | +0.0 | 5,178,100 |
| 22/03 | 3,060.0 | 3,070.0 | 2,842.0 | 2,905.0 | -130.0 | -4.3 | 5,695,800 |
| 22/02 | 2,897.0 | 3,100.0 | 2,843.0 | 3,035.0 | +127.0 | +4.4 | 7,195,500 |
| 22/01 | 2,955.0 | 2,994.0 | 2,787.0 | 2,908.0 | -12.0 | -0.4 | 7,887,000 |
| 21/12 | 2,851.0 | 2,972.0 | 2,730.0 | 2,920.0 | +58.0 | +2.0 | 6,576,400 |
| 21/11 | 2,836.0 | 2,930.0 | 2,530.0 | 2,862.0 | +57.0 | +2.0 | 10,813,800 |
▶︎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