！決算発表予定日 2024/05/10
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
2,232
円
取引時間外
(19:06)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,863.0 (23/06/12) | 2,221.5 (24/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,841.5 (24/01/16) | 2,261.5 (24/05/02) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,268.0 | 2,293.5 | 2,221.5 | 2,221.5 | -59.0 | -2.6 | 1,228,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 2,526.0 | 2,543.5 | 2,446.0 | 2,485.5 | -54.5 | -2.2 | 1,450,600 |
| 9/29 | 2,637.0 | 2,704.5 | 2,519.0 | 2,540.0 | -96.5 | -3.7 | 1,818,600 |
| 9/22 | 2,640.0 | 2,658.5 | 2,622.5 | 2,636.5 | -40.0 | -1.5 | 1,778,800 |
| 9/15 | 2,574.5 | 2,691.0 | 2,532.0 | 2,676.5 | +116.5 | +4.6 | 2,857,900 |
| 9/8 | 2,639.0 | 2,644.5 | 2,553.0 | 2,560.0 | -88.5 | -3.3 | 1,404,700 |
| 9/1 | 2,632.5 | 2,666.0 | 2,602.0 | 2,648.5 | +16.0 | +0.6 | 1,278,400 |
| 8/25 | 2,500.5 | 2,647.5 | 2,496.0 | 2,632.5 | +142.0 | +5.7 | 1,883,300 |
| 8/18 | 2,642.0 | 2,648.5 | 2,465.0 | 2,490.5 | -108.5 | -4.2 | 1,831,400 |
| 8/10 | 2,783.5 | 2,820.0 | 2,528.0 | 2,599.0 | -207.0 | -7.4 | 1,957,000 |
| 8/4 | 2,811.0 | 2,834.5 | 2,784.0 | 2,806.0 | +31.0 | +1.1 | 1,025,600 |
| 7/28 | 2,796.5 | 2,809.0 | 2,751.0 | 2,775.0 | +1.5 | +0.1 | 865,800 |
| 7/21 | 2,740.0 | 2,795.5 | 2,725.5 | 2,773.5 | +32.5 | +1.2 | 785,700 |
| 7/14 | 2,695.0 | 2,748.5 | 2,677.0 | 2,741.0 | +42.0 | +1.6 | 1,043,700 |
| 7/7 | 2,755.0 | 2,775.5 | 2,675.5 | 2,699.0 | -52.5 | -1.9 | 1,145,800 |
| 6/30 | 2,740.0 | 2,773.5 | 2,700.0 | 2,751.5 | +8.0 | +0.3 | 1,220,800 |
| 6/23 | 2,747.5 | 2,807.5 | 2,721.0 | 2,743.5 | +11.5 | +0.4 | 1,202,500 |
| 6/16 | 2,850.0 | 2,863.0 | 2,725.0 | 2,732.0 | -122.5 | -4.3 | 1,900,200 |
| 6/9 | 2,756.0 | 2,862.5 | 2,670.5 | 2,854.5 | +148.5 | +5.5 | 1,918,700 |
| 6/2 | 2,702.0 | 2,711.0 | 2,621.0 | 2,706.0 | +16.0 | +0.6 | 1,310,300 |
| 5/26 | 2,752.0 | 2,780.0 | 2,670.0 | 2,690.0 | -49.0 | -1.8 | 951,900 |
| 5/19 | 2,670.0 | 2,780.0 | 2,655.0 | 2,739.0 | -40.0 | -1.4 | 1,156,900 |
| 5/12 | 2,743.0 | 2,831.0 | 2,743.0 | 2,779.0 | +21.0 | +0.8 | 920,400 |
| 5/2 | 2,766.0 | 2,790.0 | 2,734.0 | 2,758.0 | +11.0 | +0.4 | 308,400 |
| 4/28 | 2,725.0 | 2,757.0 | 2,696.0 | 2,747.0 | +45.0 | +1.7 | 662,600 |
| 4/21 | 2,745.0 | 2,747.0 | 2,671.0 | 2,702.0 | -40.0 | -1.5 | 811,100 |
| 4/14 | 2,669.0 | 2,754.0 | 2,666.0 | 2,742.0 | +82.0 | +3.1 | 747,000 |
| 4/7 | 2,695.0 | 2,704.0 | 2,611.0 | 2,660.0 | -6.0 | -0.2 | 806,600 |
| 3/31 | 2,683.0 | 2,690.0 | 2,614.0 | 2,666.0 | -8.0 | -0.3 | 1,179,900 |
| 3/24 | 2,696.0 | 2,700.0 | 2,650.0 | 2,674.0 | -55.0 | -2.0 | 884,100 |
| 3/17 | 2,797.0 | 2,811.0 | 2,710.0 | 2,729.0 | -74.0 | -2.6 | 1,371,800 |
▶︎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