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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 2,490.0 | 2,590.0 | 2,345.0 | 2,425.0 | -45.0 | -1.8 | 6,162,300 |
| 07/03 | 2,395.0 | 2,610.0 | 2,265.0 | 2,470.0 | +55.0 | +2.3 | 12,546,200 |
| 07/02 | 2,835.0 | 2,870.0 | 2,360.0 | 2,415.0 | -375.0 | -13.4 | 7,900,500 |
| 07/01 | 2,785.0 | 3,030.0 | 2,750.0 | 2,790.0 | +50.0 | +1.8 | 6,977,500 |
| 06/12 | 2,515.0 | 2,770.0 | 2,480.0 | 2,740.0 | +325.0 | +13.5 | 6,439,100 |
| 06/11 | 2,580.0 | 2,705.0 | 2,215.0 | 2,415.0 | -145.0 | -5.7 | 7,232,000 |
| 06/10 | 2,940.0 | 2,960.0 | 2,550.0 | 2,560.0 | -370.0 | -12.6 | 5,808,300 |
| 06/09 | 2,890.0 | 3,020.0 | 2,775.0 | 2,930.0 | +40.0 | +1.4 | 4,538,400 |
| 06/08 | 3,090.0 | 3,170.0 | 2,725.0 | 2,890.0 | -230.0 | -7.4 | 4,889,400 |
| 06/07 | 2,790.0 | 3,180.0 | 2,705.0 | 3,120.0 | +315.0 | +11.2 | 5,273,200 |
| 06/06 | 2,980.0 | 3,050.0 | 2,640.0 | 2,805.0 | -170.0 | -5.7 | 6,019,700 |
| 06/05 | 2,650.0 | 3,170.0 | 2,570.0 | 2,975.0 | +335.0 | +12.7 | 8,512,000 |
| 06/04 | 2,415.0 | 2,680.0 | 2,390.0 | 2,640.0 | +235.0 | +9.8 | 3,822,100 |
| 06/03 | 2,305.0 | 2,530.0 | 2,120.0 | 2,405.0 | +105.0 | +4.6 | 4,814,600 |
| 06/02 | 2,610.0 | 2,620.0 | 2,190.0 | 2,300.0 | -310.0 | -11.9 | 4,272,600 |
| 06/01 | 2,610.0 | 2,745.0 | 2,385.0 | 2,610.0 | +40.0 | +1.6 | 4,068,500 |
| 05/12 | 2,545.0 | 2,775.0 | 2,505.0 | 2,570.0 | +65.0 | +2.6 | 4,427,700 |
| 05/11 | 2,590.0 | 2,685.0 | 2,400.0 | 2,505.0 | -85.0 | -3.3 | 5,414,100 |
| 05/10 | 2,700.0 | 2,795.0 | 2,360.0 | 2,590.0 | -20.0 | -0.8 | 6,603,900 |
| 05/09 | 2,550.0 | 2,790.0 | 2,490.0 | 2,610.0 | +65.0 | +2.6 | 3,902,700 |
| 05/08 | 2,380.0 | 2,570.0 | 2,190.0 | 2,545.0 | +175.0 | +7.4 | 5,795,900 |
| 05/07 | 2,115.0 | 2,375.0 | 2,075.0 | 2,370.0 | +280.0 | +13.4 | 3,718,500 |
| 05/06 | 2,100.0 | 2,250.0 | 1,975.0 | 2,090.0 | -50.0 | -2.3 | 7,025,400 |
| 05/05 | 1,700.0 | 2,160.0 | 1,690.0 | 2,140.0 | +424.0 | +24.7 | 6,345,100 |
| 05/04 | 1,690.0 | 1,790.0 | 1,620.0 | 1,716.0 | +31.0 | +1.8 | 5,077,500 |
| 05/03 | 1,690.0 | 1,967.0 | 1,621.0 | 1,685.0 | -5.0 | -0.3 | 5,707,400 |
| 05/02 | 1,535.0 | 1,712.0 | 1,529.0 | 1,690.0 | +157.0 | +10.2 | 3,555,500 |
| 05/01 | 1,460.0 | 1,539.0 | 1,430.0 | 1,533.0 | +78.0 | +5.4 | 2,677,500 |
| 04/12 | 1,332.0 | 1,482.0 | 1,303.0 | 1,455.0 | +115.0 | +8.6 | 5,294,500 |
| 04/11 | 1,341.0 | 1,449.0 | 1,332.0 | 1,340.0 | -2.0 | -0.2 | 2,699,500 |
▶︎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
