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 | 2,427.0 | 2,428.0 | -203.0 | -7.7 | 3,828,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 1,050.0 | 1,110.0 | 1,011.0 | 1,098.0 | +48.0 | +4.6 | 1,934,000 |
| 02/03 | 1,040.0 | 1,110.0 | 1,004.0 | 1,050.0 | +10.0 | +1.0 | 1,661,000 |
| 02/02 | 920.0 | 1,060.0 | 900.0 | 1,040.0 | +118.0 | +12.8 | 1,793,000 |
| 02/01 | 1,065.0 | 1,065.0 | 920.0 | 922.0 | -143.0 | -13.4 | 2,019,000 |
| 01/12 | 1,080.0 | 1,102.0 | 996.0 | 1,065.0 | -29.0 | -2.7 | 1,726,000 |
| 01/11 | 1,185.0 | 1,190.0 | 1,055.0 | 1,094.0 | -76.0 | -6.5 | 2,916,000 |
| 01/10 | 986.0 | 1,175.0 | 985.0 | 1,170.0 | +174.0 | +17.5 | 3,775,000 |
| 01/09 | 1,020.0 | 1,020.0 | 913.0 | 996.0 | -39.0 | -3.8 | 1,738,000 |
| 01/08 | 903.0 | 1,141.0 | 903.0 | 1,035.0 | +133.0 | +14.8 | 6,257,000 |
| 01/07 | 1,070.0 | 1,078.0 | 872.0 | 902.0 | -197.0 | -17.9 | 1,387,000 |
| 01/06 | 1,139.0 | 1,159.0 | 1,020.0 | 1,099.0 | -21.0 | -1.9 | 1,227,000 |
| 01/05 | 1,121.0 | 1,190.0 | 1,010.0 | 1,120.0 | -15.0 | -1.3 | 2,273,000 |
| 01/04 | 1,056.0 | 1,225.0 | 1,001.0 | 1,135.0 | +88.0 | +8.4 | 4,230,000 |
| 01/03 | 850.0 | 1,085.0 | 760.0 | 1,047.0 | +192.0 | +22.5 | 4,310,000 |
| 01/02 | 702.0 | 897.0 | 687.0 | 855.0 | +154.0 | +22.0 | 5,638,000 |
| 01/01 | 610.0 | 743.0 | 530.0 | 701.0 | +91.0 | +14.9 | 2,594,000 |
| 00/12 | 670.0 | 675.0 | 530.0 | 610.0 | -65.0 | -9.6 | 1,013,000 |
| 00/11 | 661.0 | 704.0 | 650.0 | 675.0 | +19.0 | +2.9 | 675,000 |
| 00/10 | 787.0 | 795.0 | 649.0 | 656.0 | -141.0 | -17.7 | 1,555,000 |
| 00/09 | 776.0 | 839.0 | 722.0 | 797.0 | +31.0 | +4.1 | 4,653,000 |
| 00/08 | 612.0 | 789.0 | 612.0 | 766.0 | +157.0 | +25.8 | 2,801,000 |
| 00/07 | 620.0 | 773.0 | 581.0 | 609.0 | -6.0 | -1.0 | 4,113,000 |
| 00/06 | 555.0 | 621.0 | 550.0 | 615.0 | +55.0 | +9.8 | 1,413,000 |
| 00/05 | 537.0 | 610.0 | 525.0 | 560.0 | +23.0 | +4.3 | 635,000 |
| 00/04 | 596.0 | 600.0 | 520.0 | 537.0 | -35.0 | -6.1 | 811,000 |
| 00/03 | 640.0 | 649.0 | 571.0 | 572.0 | -75.0 | -11.6 | 844,000 |
| 00/02 | 610.0 | 700.0 | 535.0 | 647.0 | +47.0 | +7.8 | 2,090,000 |
| 00/01 | 585.0 | 675.0 | 545.0 | 600.0 | +35.0 | +6.2 | 1,208,000 |
| 99/12 | 681.0 | 700.0 | 511.0 | 565.0 | ー | ー | 767,000 |
▶︎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
