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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,478.0 | 2,493.5 | 2,429.0 | 2,429.0 | -45.0 | -1.8 | 166,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,437.5 | 2,493.5 | 2,428.5 | 2,429.0 | -18.5 | -0.8 | 851,900 |
| 11/15 | 2,593.0 | 2,599.0 | 2,441.0 | 2,447.5 | -184.5 | -7.0 | 1,767,900 |
| 11/8 | 2,607.5 | 2,659.5 | 2,600.5 | 2,632.0 | +21.0 | +0.8 | 694,000 |
| 11/1 | 2,613.5 | 2,649.0 | 2,598.0 | 2,611.0 | -1.5 | -0.1 | 688,700 |
| 10/25 | 2,630.5 | 2,659.5 | 2,585.5 | 2,612.5 | -26.5 | -1.0 | 757,200 |
| 10/18 | 2,688.5 | 2,699.5 | 2,612.5 | 2,639.0 | -18.0 | -0.7 | 586,300 |
| 10/11 | 2,736.0 | 2,747.0 | 2,650.0 | 2,657.0 | -64.0 | -2.4 | 925,100 |
| 10/4 | 2,624.5 | 2,724.5 | 2,618.5 | 2,721.0 | +23.5 | +0.9 | 1,144,400 |
| 9/27 | 2,710.0 | 2,734.0 | 2,664.0 | 2,697.5 | +27.0 | +1.0 | 1,004,800 |
| 9/20 | 2,633.0 | 2,707.5 | 2,595.0 | 2,670.5 | +74.5 | +2.9 | 1,070,700 |
| 9/13 | 2,600.0 | 2,649.5 | 2,564.0 | 2,596.0 | -38.5 | -1.5 | 1,052,300 |
| 9/6 | 2,670.5 | 2,687.0 | 2,626.0 | 2,634.5 | -44.5 | -1.7 | 1,294,800 |
| 8/30 | 2,690.0 | 2,736.5 | 2,650.5 | 2,679.0 | +9.0 | +0.3 | 1,578,800 |
| 8/23 | 2,605.0 | 2,678.0 | 2,525.0 | 2,670.0 | +68.5 | +2.6 | 1,501,600 |
| 8/16 | 2,503.5 | 2,612.5 | 2,435.0 | 2,601.5 | +65.0 | +2.6 | 1,304,700 |
| 8/9 | 2,445.0 | 2,570.0 | 2,280.0 | 2,536.5 | +58.0 | +2.3 | 2,334,600 |
| 8/2 | 2,630.0 | 2,664.0 | 2,469.5 | 2,478.5 | -107.0 | -4.1 | 1,755,700 |
| 7/26 | 2,580.5 | 2,603.0 | 2,538.0 | 2,585.5 | +25.0 | +1.0 | 1,080,300 |
| 7/19 | 2,499.5 | 2,592.0 | 2,481.5 | 2,560.5 | +90.0 | +3.6 | 1,553,300 |
| 7/12 | 2,406.0 | 2,470.5 | 2,365.5 | 2,470.5 | +49.5 | +2.0 | 1,382,900 |
| 7/5 | 2,363.5 | 2,425.5 | 2,355.0 | 2,421.0 | +72.0 | +3.1 | 1,256,900 |
| 6/28 | 2,343.0 | 2,408.0 | 2,298.0 | 2,349.0 | -5.5 | -0.2 | 2,134,100 |
| 6/21 | 2,503.0 | 2,511.0 | 2,332.0 | 2,354.5 | -148.0 | -5.9 | 1,559,200 |
| 6/14 | 2,498.0 | 2,517.5 | 2,475.0 | 2,502.5 | +1.5 | +0.1 | 982,200 |
| 6/7 | 2,510.5 | 2,533.5 | 2,461.5 | 2,501.0 | -2.0 | -0.1 | 1,184,100 |
| 5/31 | 2,482.0 | 2,512.0 | 2,440.0 | 2,503.0 | +31.0 | +1.3 | 1,165,100 |
| 5/24 | 2,527.0 | 2,572.0 | 2,456.0 | 2,472.0 | -55.0 | -2.2 | 1,255,300 |
| 5/17 | 2,425.5 | 2,588.0 | 2,399.5 | 2,527.0 | +329.5 | +15.0 | 4,109,300 |
| 5/10 | 2,268.0 | 2,293.5 | 2,167.0 | 2,197.5 | -83.0 | -3.6 | 2,015,300 |
| 5/2 | 2,390.0 | 2,414.5 | 2,261.5 | 2,280.5 | -135.5 | -5.6 | 1,674,200 |
▶︎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
