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
2,430.6
円
(13:44)
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 | 2,435.5 | -195.5 | -7.4 | 3,540,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 4,570.0 | 4,660.0 | 4,125.0 | 4,630.0 | +95.0 | +2.1 | 5,004,000 |
| 14/09 | 4,845.0 | 5,110.0 | 4,505.0 | 4,535.0 | -305.0 | -6.3 | 3,662,300 |
| 14/08 | 4,725.0 | 4,965.0 | 4,615.0 | 4,840.0 | +45.0 | +0.9 | 3,810,000 |
| 14/07 | 4,935.0 | 5,150.0 | 4,785.0 | 4,795.0 | -115.0 | -2.3 | 2,583,400 |
| 14/06 | 4,925.0 | 4,955.0 | 4,715.0 | 4,910.0 | +125.0 | +2.6 | 2,812,700 |
| 14/05 | 4,445.0 | 4,835.0 | 4,395.0 | 4,785.0 | +355.0 | +8.0 | 4,150,600 |
| 14/04 | 4,540.0 | 4,545.0 | 4,220.0 | 4,430.0 | -90.0 | -2.0 | 4,513,500 |
| 14/03 | 4,585.0 | 4,780.0 | 4,435.0 | 4,520.0 | -120.0 | -2.6 | 4,540,800 |
| 14/02 | 4,865.0 | 4,895.0 | 4,300.0 | 4,640.0 | -235.0 | -4.8 | 3,874,400 |
| 14/01 | 4,965.0 | 5,190.0 | 4,685.0 | 4,875.0 | -85.0 | -1.7 | 2,845,200 |
| 13/12 | 4,755.0 | 4,995.0 | 4,605.0 | 4,960.0 | +200.0 | +4.2 | 4,350,200 |
| 13/11 | 4,455.0 | 4,780.0 | 4,345.0 | 4,760.0 | +345.0 | +7.8 | 3,833,100 |
| 13/10 | 4,380.0 | 4,520.0 | 4,210.0 | 4,415.0 | +35.0 | +0.8 | 4,103,500 |
| 13/09 | 4,390.0 | 4,620.0 | 4,245.0 | 4,380.0 | -10.0 | -0.2 | 3,261,200 |
| 13/08 | 4,685.0 | 4,905.0 | 4,365.0 | 4,390.0 | -340.0 | -7.2 | 2,911,600 |
| 13/07 | 4,625.0 | 4,965.0 | 4,555.0 | 4,730.0 | +170.0 | +3.7 | 3,978,300 |
| 13/06 | 4,360.0 | 4,560.0 | 4,065.0 | 4,560.0 | +175.0 | +4.0 | 4,441,500 |
| 13/05 | 4,860.0 | 5,180.0 | 4,370.0 | 4,385.0 | -475.0 | -9.8 | 6,359,800 |
| 13/04 | 4,510.0 | 4,990.0 | 4,195.0 | 4,860.0 | +275.0 | +6.0 | 4,907,800 |
| 13/03 | 4,435.0 | 4,845.0 | 4,315.0 | 4,585.0 | +110.0 | +2.5 | 6,040,400 |
| 13/02 | 3,870.0 | 4,475.0 | 3,780.0 | 4,475.0 | +660.0 | +17.3 | 3,670,800 |
| 13/01 | 3,580.0 | 3,895.0 | 3,510.0 | 3,815.0 | +340.0 | +9.8 | 3,107,200 |
| 12/12 | 3,380.0 | 3,610.0 | 3,340.0 | 3,475.0 | +130.0 | +3.9 | 5,268,800 |
| 12/11 | 3,380.0 | 3,410.0 | 3,190.0 | 3,345.0 | -30.0 | -0.9 | 3,458,200 |
| 12/10 | 3,505.0 | 3,530.0 | 3,305.0 | 3,375.0 | -130.0 | -3.7 | 3,578,000 |
| 12/09 | 3,525.0 | 3,550.0 | 3,305.0 | 3,505.0 | 0 | 0.0 | 3,470,100 |
| 12/08 | 3,320.0 | 3,565.0 | 3,290.0 | 3,505.0 | +165.0 | +4.9 | 4,942,400 |
| 12/07 | 3,310.0 | 3,420.0 | 3,185.0 | 3,340.0 | +35.0 | +1.1 | 3,754,100 |
| 12/06 | 2,997.0 | 3,310.0 | 2,920.0 | 3,305.0 | +311.0 | +10.4 | 3,524,500 |
| 12/05 | 3,160.0 | 3,200.0 | 2,956.0 | 2,994.0 | -161.0 | -5.1 | 3,873,700 |
▶︎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
