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
(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 | 2,427.0 | 2,428.0 | -203.0 | -7.7 | 3,828,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 2,950.0 | 3,020.0 | 2,780.0 | 2,950.0 | +20.0 | +0.7 | 8,627,800 |
| 09/09 | 2,670.0 | 2,930.0 | 2,615.0 | 2,930.0 | +245.0 | +9.1 | 8,425,200 |
| 09/08 | 2,380.0 | 2,750.0 | 2,345.0 | 2,685.0 | +320.0 | +13.5 | 7,933,100 |
| 09/07 | 2,385.0 | 2,460.0 | 2,250.0 | 2,365.0 | +5.0 | +0.2 | 5,617,600 |
| 09/06 | 2,150.0 | 2,400.0 | 2,025.0 | 2,360.0 | +195.0 | +9.0 | 5,915,600 |
| 09/05 | 2,040.0 | 2,200.0 | 1,850.0 | 2,165.0 | +165.0 | +8.3 | 6,361,600 |
| 09/04 | 1,979.0 | 2,220.0 | 1,941.0 | 2,000.0 | +12.0 | +0.6 | 5,277,700 |
| 09/03 | 1,964.0 | 2,120.0 | 1,877.0 | 1,988.0 | -57.0 | -2.8 | 7,382,400 |
| 09/02 | 1,906.0 | 2,060.0 | 1,675.0 | 2,045.0 | +109.0 | +5.6 | 6,514,900 |
| 09/01 | 2,005.0 | 2,050.0 | 1,614.0 | 1,936.0 | +3.0 | +0.2 | 6,601,400 |
| 08/12 | 1,900.0 | 2,050.0 | 1,695.0 | 1,933.0 | 0 | 0.0 | 4,421,000 |
| 08/11 | 1,632.0 | 2,000.0 | 1,596.0 | 1,933.0 | +372.0 | +23.8 | 5,258,900 |
| 08/10 | 2,080.0 | 2,175.0 | 1,356.0 | 1,561.0 | -479.0 | -23.5 | 5,524,700 |
| 08/09 | 2,410.0 | 2,515.0 | 2,005.0 | 2,040.0 | -410.0 | -16.7 | 4,164,700 |
| 08/08 | 2,570.0 | 2,625.0 | 2,170.0 | 2,450.0 | -145.0 | -5.6 | 5,572,000 |
| 08/07 | 2,530.0 | 2,635.0 | 2,430.0 | 2,595.0 | +50.0 | +2.0 | 4,901,200 |
| 08/06 | 2,600.0 | 2,625.0 | 2,380.0 | 2,545.0 | -55.0 | -2.1 | 4,674,500 |
| 08/05 | 2,480.0 | 2,635.0 | 2,350.0 | 2,600.0 | +140.0 | +5.7 | 3,524,500 |
| 08/04 | 2,580.0 | 2,620.0 | 2,365.0 | 2,460.0 | -145.0 | -5.6 | 3,701,400 |
| 08/03 | 2,180.0 | 2,615.0 | 2,155.0 | 2,605.0 | +350.0 | +15.5 | 5,092,500 |
| 08/02 | 2,645.0 | 2,720.0 | 2,230.0 | 2,255.0 | -400.0 | -15.1 | 5,919,200 |
| 08/01 | 2,725.0 | 2,820.0 | 2,300.0 | 2,655.0 | -35.0 | -1.3 | 5,583,000 |
| 07/12 | 2,725.0 | 2,850.0 | 2,615.0 | 2,690.0 | -10.0 | -0.4 | 3,167,900 |
| 07/11 | 2,670.0 | 2,715.0 | 2,495.0 | 2,700.0 | -5.0 | -0.2 | 5,042,400 |
| 07/10 | 2,565.0 | 2,715.0 | 2,400.0 | 2,705.0 | +100.0 | +3.8 | 5,253,700 |
| 07/09 | 2,425.0 | 2,650.0 | 2,295.0 | 2,605.0 | +140.0 | +5.7 | 4,731,300 |
| 07/08 | 2,180.0 | 2,465.0 | 2,110.0 | 2,465.0 | +265.0 | +12.1 | 8,897,100 |
| 07/07 | 2,480.0 | 2,505.0 | 2,125.0 | 2,200.0 | -270.0 | -10.9 | 4,931,000 |
| 07/06 | 2,310.0 | 2,640.0 | 2,305.0 | 2,470.0 | +175.0 | +7.6 | 10,055,600 |
| 07/05 | 2,425.0 | 2,455.0 | 2,200.0 | 2,295.0 | -130.0 | -5.4 | 6,537,700 |
▶︎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
