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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 3,010.0 | 3,050.0 | 2,761.0 | 2,805.0 | -230.0 | -7.6 | 8,269,900 |
| 21/09 | 3,255.0 | 3,375.0 | 3,005.0 | 3,035.0 | -215.0 | -6.6 | 8,650,300 |
| 21/08 | 2,870.0 | 3,380.0 | 2,850.0 | 3,250.0 | +408.0 | +14.4 | 10,046,800 |
| 21/07 | 2,845.0 | 2,918.0 | 2,743.0 | 2,842.0 | -22.0 | -0.8 | 5,382,200 |
| 21/06 | 2,954.0 | 2,970.0 | 2,835.0 | 2,864.0 | -81.0 | -2.8 | 7,828,700 |
| 21/05 | 3,640.0 | 3,740.0 | 2,921.0 | 2,945.0 | -630.0 | -17.6 | 8,867,200 |
| 21/04 | 3,730.0 | 3,770.0 | 3,420.0 | 3,575.0 | -140.0 | -3.8 | 7,278,800 |
| 21/03 | 3,295.0 | 3,735.0 | 3,235.0 | 3,715.0 | +420.0 | +12.8 | 9,577,000 |
| 21/02 | 3,040.0 | 3,420.0 | 3,035.0 | 3,295.0 | +185.0 | +6.0 | 8,358,600 |
| 21/01 | 2,780.0 | 3,260.0 | 2,703.0 | 3,110.0 | +331.0 | +11.9 | 9,362,400 |
| 20/12 | 2,812.0 | 2,979.0 | 2,671.0 | 2,779.0 | -47.0 | -1.7 | 8,580,400 |
| 20/11 | 2,670.0 | 2,923.0 | 2,548.0 | 2,826.0 | +175.0 | +6.6 | 11,925,400 |
| 20/10 | 2,860.0 | 2,925.0 | 2,628.0 | 2,651.0 | -161.0 | -5.7 | 7,565,700 |
| 20/09 | 2,629.0 | 2,969.0 | 2,610.0 | 2,812.0 | +195.0 | +7.5 | 11,231,600 |
| 20/08 | 2,390.0 | 2,658.0 | 2,246.0 | 2,617.0 | +255.0 | +10.8 | 12,525,500 |
| 20/07 | 2,540.0 | 2,623.0 | 2,360.0 | 2,362.0 | -179.0 | -7.0 | 7,769,400 |
| 20/06 | 2,556.0 | 2,774.0 | 2,451.0 | 2,541.0 | +35.0 | +1.4 | 15,727,200 |
| 20/05 | 2,696.0 | 3,050.0 | 2,406.0 | 2,506.0 | -195.0 | -7.2 | 20,724,500 |
| 20/04 | 2,249.0 | 2,820.0 | 2,165.0 | 2,701.0 | +423.0 | +18.6 | 9,174,500 |
| 20/03 | 2,650.0 | 2,765.0 | 2,005.0 | 2,278.0 | -407.0 | -15.2 | 11,227,200 |
| 20/02 | 2,868.0 | 3,145.0 | 2,656.0 | 2,685.0 | -210.0 | -7.3 | 8,437,900 |
| 20/01 | 2,665.0 | 2,973.0 | 2,595.0 | 2,895.0 | +212.0 | +7.9 | 6,025,600 |
| 19/12 | 2,737.0 | 2,767.0 | 2,611.0 | 2,683.0 | -23.0 | -0.9 | 3,776,800 |
| 19/11 | 2,562.0 | 2,787.0 | 2,550.0 | 2,706.0 | +140.0 | +5.5 | 4,049,100 |
▶︎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
