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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,511.0 | 1,548.0 | 1,312.0 | 1,342.0 | -168.0 | -11.1 | 3,899,500 |
| 04/09 | 1,460.0 | 1,640.0 | 1,451.0 | 1,510.0 | +59.0 | +4.1 | 3,521,500 |
| 04/08 | 1,510.0 | 1,540.0 | 1,390.0 | 1,451.0 | -59.0 | -3.9 | 2,185,000 |
| 04/07 | 1,500.0 | 1,515.0 | 1,429.0 | 1,510.0 | +13.0 | +0.9 | 1,585,500 |
| 04/06 | 1,438.0 | 1,574.0 | 1,416.0 | 1,497.0 | +79.0 | +5.6 | 2,775,000 |
| 04/05 | 1,412.0 | 1,455.0 | 1,310.0 | 1,418.0 | +16.0 | +1.1 | 2,113,500 |
| 04/04 | 1,288.0 | 1,449.0 | 1,288.0 | 1,402.0 | +109.0 | +8.4 | 4,934,000 |
| 04/03 | 1,192.0 | 1,305.0 | 1,144.0 | 1,293.0 | +102.0 | +8.6 | 5,750,000 |
| 04/02 | 1,255.0 | 1,300.0 | 1,130.0 | 1,191.0 | -60.0 | -4.8 | 3,583,500 |
| 04/01 | 1,255.0 | 1,310.0 | 1,218.0 | 1,251.0 | +16.0 | +1.3 | 3,408,000 |
| 03/12 | 1,070.0 | 1,280.0 | 1,041.0 | 1,235.0 | +166.0 | +15.5 | 7,200,500 |
| 03/11 | 1,162.0 | 1,195.0 | 1,003.0 | 1,069.0 | -88.0 | -7.6 | 2,339,500 |
| 03/10 | 1,047.0 | 1,250.0 | 1,036.0 | 1,157.0 | +112.0 | +10.7 | 5,980,500 |
| 03/09 | 934.0 | 1,058.0 | 921.0 | 1,045.0 | +114.0 | +12.2 | 3,321,500 |
| 03/08 | 865.0 | 960.0 | 845.0 | 931.0 | +68.0 | +7.9 | 2,558,000 |
| 03/07 | 912.0 | 974.0 | 859.0 | 863.0 | -47.0 | -5.2 | 2,383,000 |
| 03/06 | 940.0 | 940.0 | 880.0 | 910.0 | -24.0 | -2.6 | 1,693,500 |
| 03/05 | 951.0 | 973.0 | 911.0 | 934.0 | -15.0 | -1.6 | 1,548,500 |
| 03/04 | 880.0 | 974.0 | 876.0 | 949.0 | +56.0 | +6.3 | 3,885,000 |
| 03/03 | 903.0 | 925.0 | 815.0 | 893.0 | -20.0 | -2.2 | 2,612,000 |
| 03/02 | 903.0 | 940.0 | 788.0 | 913.0 | +10.0 | +1.1 | 2,230,000 |
| 03/01 | 808.0 | 921.0 | 808.0 | 903.0 | +94.0 | +11.6 | 1,406,500 |
| 02/12 | 800.0 | 820.0 | 750.0 | 809.0 | +9.0 | +1.1 | 1,228,500 |
| 02/11 | 791.0 | 810.0 | 694.0 | 800.0 | +2.0 | +0.3 | 1,728,500 |
| 02/10 | 878.0 | 886.0 | 795.0 | 798.0 | -93.0 | -10.4 | 974,000 |
| 02/09 | 945.0 | 961.0 | 865.0 | 891.0 | -44.0 | -4.7 | 2,093,500 |
| 02/08 | 1,054.0 | 1,090.0 | 930.0 | 935.0 | -119.0 | -11.3 | 1,522,500 |
| 02/07 | 1,141.0 | 1,199.0 | 1,020.0 | 1,054.0 | -98.0 | -8.5 | 1,807,500 |
| 02/06 | 1,235.0 | 1,310.0 | 1,146.0 | 1,152.0 | -101.0 | -8.1 | 3,121,000 |
| 02/05 | 1,099.0 | 1,264.0 | 1,059.0 | 1,253.0 | +155.0 | +14.1 | 4,783,000 |
▶︎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
