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
2,436.9
円
(11:29)
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 | 2,435.5 | -195.5 | -7.4 | 3,512,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 5,200.0 | 5,260.0 | 4,970.0 | 5,140.0 | +20.0 | +0.4 | 3,640,700 |
| 17/03 | 5,420.0 | 5,570.0 | 5,120.0 | 5,120.0 | -260.0 | -4.8 | 4,757,300 |
| 17/02 | 5,160.0 | 5,450.0 | 5,020.0 | 5,380.0 | +220.0 | +4.3 | 5,182,800 |
| 17/01 | 5,250.0 | 5,430.0 | 5,110.0 | 5,160.0 | -90.0 | -1.7 | 3,020,300 |
| 16/12 | 5,120.0 | 5,300.0 | 4,725.0 | 5,250.0 | +130.0 | +2.5 | 3,914,500 |
| 16/11 | 5,160.0 | 5,290.0 | 4,725.0 | 5,120.0 | +40.0 | +0.8 | 4,792,000 |
| 16/10 | 5,110.0 | 5,170.0 | 4,470.0 | 5,080.0 | +70.0 | +1.4 | 4,765,500 |
| 16/09 | 4,865.0 | 5,260.0 | 4,855.0 | 5,010.0 | +105.0 | +2.1 | 3,566,300 |
| 16/08 | 5,290.0 | 5,430.0 | 4,760.0 | 4,905.0 | +175.0 | +3.7 | 6,346,900 |
| 16/07 | 4,470.0 | 4,845.0 | 4,440.0 | 4,730.0 | +310.0 | +7.0 | 3,969,100 |
| 16/06 | 4,685.0 | 4,760.0 | 4,060.0 | 4,420.0 | -265.0 | -5.7 | 4,414,600 |
| 16/05 | 4,920.0 | 4,940.0 | 4,440.0 | 4,685.0 | -20.0 | -0.4 | 4,180,300 |
| 16/04 | 4,620.0 | 4,965.0 | 4,375.0 | 4,705.0 | +80.0 | +1.7 | 4,349,400 |
| 16/03 | 4,845.0 | 5,220.0 | 4,625.0 | 4,625.0 | -235.0 | -4.8 | 4,862,200 |
| 16/02 | 5,100.0 | 5,320.0 | 4,195.0 | 4,860.0 | -60.0 | -1.2 | 5,045,700 |
| 16/01 | 5,340.0 | 5,430.0 | 4,650.0 | 4,920.0 | -430.0 | -8.0 | 4,306,000 |
| 15/12 | 5,470.0 | 5,550.0 | 5,140.0 | 5,350.0 | -120.0 | -2.2 | 2,983,100 |
| 15/11 | 4,980.0 | 5,580.0 | 4,935.0 | 5,470.0 | +60.0 | +1.1 | 3,791,100 |
| 15/10 | 5,120.0 | 5,470.0 | 4,845.0 | 5,410.0 | +350.0 | +6.9 | 4,116,700 |
| 15/09 | 5,200.0 | 5,250.0 | 4,800.0 | 5,060.0 | -150.0 | -2.9 | 6,161,300 |
| 15/08 | 5,750.0 | 6,100.0 | 4,885.0 | 5,210.0 | -500.0 | -8.8 | 5,209,600 |
| 15/07 | 6,120.0 | 6,310.0 | 5,620.0 | 5,710.0 | -410.0 | -6.7 | 4,238,600 |
| 15/06 | 6,080.0 | 6,260.0 | 5,830.0 | 6,120.0 | +120.0 | +2.0 | 4,271,800 |
| 15/05 | 6,000.0 | 6,350.0 | 5,410.0 | 6,000.0 | -10.0 | -0.2 | 4,031,900 |
| 15/04 | 5,550.0 | 6,160.0 | 5,410.0 | 6,010.0 | +480.0 | +8.7 | 5,194,200 |
| 15/03 | 5,750.0 | 5,990.0 | 5,520.0 | 5,530.0 | -210.0 | -3.7 | 4,003,100 |
| 15/02 | 5,250.0 | 5,810.0 | 5,210.0 | 5,740.0 | +440.0 | +8.3 | 3,867,500 |
| 15/01 | 5,160.0 | 5,520.0 | 5,110.0 | 5,300.0 | +90.0 | +1.7 | 5,530,200 |
| 14/12 | 4,540.0 | 5,250.0 | 4,525.0 | 5,210.0 | +705.0 | +15.7 | 6,326,600 |
| 14/11 | 4,770.0 | 4,835.0 | 4,455.0 | 4,505.0 | -125.0 | -2.7 | 4,070,200 |
▶︎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
