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
2,428.1
円
取引時間外
(15:24)
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 | 3,643,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 3,270.0 | 3,400.0 | 3,090.0 | 3,155.0 | -75.0 | -2.3 | 3,967,600 |
| 12/03 | 3,110.0 | 3,260.0 | 3,050.0 | 3,230.0 | +125.0 | +4.0 | 3,672,600 |
| 12/02 | 2,855.0 | 3,190.0 | 2,792.0 | 3,105.0 | +252.0 | +8.8 | 6,177,000 |
| 12/01 | 3,135.0 | 3,160.0 | 2,800.0 | 2,853.0 | -212.0 | -6.9 | 3,466,700 |
| 11/12 | 2,959.0 | 3,140.0 | 2,894.0 | 3,065.0 | +130.0 | +4.4 | 3,432,300 |
| 11/11 | 3,050.0 | 3,090.0 | 2,808.0 | 2,935.0 | -70.0 | -2.3 | 6,082,000 |
| 11/10 | 3,430.0 | 3,490.0 | 3,005.0 | 3,005.0 | -415.0 | -12.1 | 3,873,700 |
| 11/09 | 3,300.0 | 3,460.0 | 3,175.0 | 3,420.0 | +185.0 | +5.7 | 3,609,700 |
| 11/08 | 3,240.0 | 3,315.0 | 3,005.0 | 3,235.0 | 0 | 0.0 | 4,930,500 |
| 11/07 | 3,255.0 | 3,360.0 | 3,190.0 | 3,235.0 | -20.0 | -0.6 | 2,600,200 |
| 11/06 | 3,200.0 | 3,255.0 | 3,080.0 | 3,255.0 | +70.0 | +2.2 | 2,963,500 |
| 11/05 | 3,105.0 | 3,215.0 | 3,035.0 | 3,185.0 | +115.0 | +3.8 | 3,141,600 |
| 11/04 | 3,175.0 | 3,230.0 | 2,976.0 | 3,070.0 | -115.0 | -3.6 | 3,106,000 |
| 11/03 | 3,165.0 | 3,235.0 | 2,566.0 | 3,185.0 | +25.0 | +0.8 | 5,224,000 |
| 11/02 | 3,185.0 | 3,245.0 | 3,070.0 | 3,160.0 | +15.0 | +0.5 | 3,014,700 |
| 11/01 | 3,310.0 | 3,315.0 | 3,070.0 | 3,145.0 | -125.0 | -3.8 | 4,546,000 |
| 10/12 | 3,025.0 | 3,310.0 | 2,967.0 | 3,270.0 | +298.0 | +10.0 | 6,275,800 |
| 10/11 | 2,920.0 | 3,130.0 | 2,775.0 | 2,972.0 | +76.0 | +2.6 | 13,211,700 |
| 10/10 | 2,979.0 | 3,025.0 | 2,786.0 | 2,896.0 | -59.0 | -2.0 | 6,302,600 |
| 10/09 | 2,814.0 | 3,010.0 | 2,783.0 | 2,955.0 | +141.0 | +5.0 | 4,420,800 |
| 10/08 | 2,588.0 | 2,939.0 | 2,560.0 | 2,814.0 | +242.0 | +9.4 | 6,338,700 |
| 10/07 | 2,670.0 | 2,710.0 | 2,523.0 | 2,572.0 | -97.0 | -3.6 | 4,715,000 |
| 10/06 | 2,700.0 | 2,724.0 | 2,453.0 | 2,669.0 | -58.0 | -2.1 | 6,555,900 |
| 10/05 | 2,976.0 | 3,010.0 | 2,596.0 | 2,727.0 | -293.0 | -9.7 | 5,366,700 |
| 10/04 | 2,865.0 | 3,050.0 | 2,844.0 | 3,020.0 | +170.0 | +6.0 | 5,074,100 |
| 10/03 | 2,676.0 | 2,915.0 | 2,623.0 | 2,850.0 | +160.0 | +6.0 | 6,905,900 |
| 10/02 | 2,700.0 | 2,797.0 | 2,552.0 | 2,690.0 | -20.0 | -0.7 | 6,309,400 |
| 10/01 | 2,580.0 | 2,875.0 | 2,516.0 | 2,710.0 | +165.0 | +6.5 | 6,505,000 |
| 09/12 | 2,750.0 | 2,845.0 | 2,540.0 | 2,545.0 | -215.0 | -7.8 | 6,440,700 |
| 09/11 | 2,885.0 | 3,120.0 | 2,665.0 | 2,760.0 | -190.0 | -6.4 | 8,012,800 |
▶︎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
