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
2,454.1
円
(10:07)
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 | 2,454.0 | -177.0 | -6.7 | 3,493,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,460.0 | 2,654.0 | 2,368.0 | 2,566.0 | +104.0 | +4.2 | 4,463,800 |
| 19/09 | 2,321.0 | 2,599.0 | 2,271.0 | 2,462.0 | +119.0 | +5.1 | 5,337,000 |
| 19/08 | 2,459.0 | 2,478.0 | 2,228.0 | 2,343.0 | -130.0 | -5.3 | 4,859,400 |
| 19/07 | 2,490.0 | 2,572.0 | 2,394.0 | 2,473.0 | +23.0 | +0.9 | 4,396,100 |
| 19/06 | 2,435.0 | 2,747.0 | 2,430.0 | 2,450.0 | -26.0 | -1.1 | 4,336,300 |
| 19/05 | 2,800.0 | 2,834.0 | 2,287.0 | 2,476.0 | -367.0 | -12.9 | 5,623,600 |
| 19/04 | 2,803.0 | 2,920.0 | 2,674.0 | 2,843.0 | +97.0 | +3.5 | 3,484,600 |
| 19/03 | 3,010.0 | 3,050.0 | 2,636.0 | 2,746.0 | -235.0 | -7.9 | 4,750,100 |
| 19/02 | 2,673.0 | 3,170.0 | 2,662.0 | 2,981.0 | +292.0 | +10.9 | 5,194,100 |
| 19/01 | 2,432.0 | 2,797.0 | 2,389.0 | 2,689.0 | +207.0 | +8.3 | 5,111,900 |
| 18/12 | 2,668.0 | 2,682.0 | 2,244.0 | 2,482.0 | -143.0 | -5.5 | 8,078,500 |
| 18/11 | 2,777.0 | 3,030.0 | 2,590.0 | 2,625.0 | -125.0 | -4.6 | 8,879,900 |
| 18/10 | 2,943.0 | 2,993.0 | 2,590.0 | 2,750.0 | -205.0 | -6.9 | 7,308,000 |
| 18/09 | 3,080.0 | 3,330.0 | 2,951.0 | 2,955.0 | -115.0 | -3.8 | 6,805,700 |
| 18/08 | 2,975.0 | 3,170.0 | 2,742.0 | 3,070.0 | -170.0 | -5.3 | 10,081,300 |
| 18/07 | 3,295.0 | 3,310.0 | 2,962.0 | 3,240.0 | -60.0 | -1.8 | 6,129,600 |
| 18/06 | 3,495.0 | 3,605.0 | 3,140.0 | 3,300.0 | -240.0 | -6.8 | 7,340,800 |
| 18/05 | 4,300.0 | 4,375.0 | 3,360.0 | 3,540.0 | -730.0 | -17.1 | 9,067,200 |
| 18/04 | 4,160.0 | 4,400.0 | 4,090.0 | 4,270.0 | +115.0 | +2.8 | 4,777,500 |
| 18/03 | 4,005.0 | 4,305.0 | 3,895.0 | 4,155.0 | +145.0 | +3.6 | 7,376,000 |
| 18/02 | 5,020.0 | 5,100.0 | 3,990.0 | 4,010.0 | -990.0 | -19.8 | 9,200,700 |
| 18/01 | 4,895.0 | 5,120.0 | 4,835.0 | 5,000.0 | +175.0 | +3.6 | 4,964,800 |
| 17/12 | 4,945.0 | 5,050.0 | 4,630.0 | 4,825.0 | -50.0 | -1.0 | 8,979,800 |
| 17/11 | 5,400.0 | 5,430.0 | 4,805.0 | 4,875.0 | -395.0 | -7.5 | 14,233,700 |
| 17/10 | 5,240.0 | 5,400.0 | 5,100.0 | 5,270.0 | +40.0 | +0.8 | 6,315,200 |
| 17/09 | 5,050.0 | 5,250.0 | 4,845.0 | 5,230.0 | +235.0 | +4.7 | 3,931,700 |
| 17/08 | 5,080.0 | 5,260.0 | 4,845.0 | 4,995.0 | -45.0 | -0.9 | 3,643,900 |
| 17/07 | 5,060.0 | 5,110.0 | 4,855.0 | 5,040.0 | -10.0 | -0.2 | 3,427,000 |
| 17/06 | 4,705.0 | 5,150.0 | 4,705.0 | 5,050.0 | +395.0 | +8.5 | 5,600,200 |
| 17/05 | 5,160.0 | 5,370.0 | 4,430.0 | 4,655.0 | -485.0 | -9.4 | 7,350,500 |
▶︎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
