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
2,436.9
円
(11:29)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,455.0 | 2,463.0 | 2,435.0 | 2,435.5 | +6.5 | +0.3 | 53,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,691.0 | 2,720.0 | 2,653.0 | 2,703.0 | +12.0 | +0.5 | 997,500 |
| 2/24 | 2,680.0 | 2,725.0 | 2,661.0 | 2,691.0 | +27.0 | +1.0 | 705,300 |
| 2/17 | 2,647.0 | 2,687.0 | 2,639.0 | 2,664.0 | +21.0 | +0.8 | 874,900 |
| 2/10 | 2,717.0 | 2,743.0 | 2,614.0 | 2,643.0 | -67.0 | -2.5 | 1,252,300 |
| 2/3 | 2,771.0 | 2,815.0 | 2,691.0 | 2,710.0 | -63.0 | -2.3 | 1,030,800 |
| 1/27 | 2,809.0 | 2,820.0 | 2,771.0 | 2,773.0 | -29.0 | -1.0 | 771,700 |
| 1/20 | 2,763.0 | 2,858.0 | 2,755.0 | 2,802.0 | +17.0 | +0.6 | 915,400 |
| 1/13 | 2,843.0 | 2,863.0 | 2,782.0 | 2,785.0 | -50.0 | -1.8 | 842,800 |
| 1/6 | 2,867.0 | 2,867.0 | 2,777.0 | 2,835.0 | -46.0 | -1.6 | 708,200 |
| 12/30 | 2,791.0 | 2,921.0 | 2,763.0 | 2,881.0 | +113.0 | +4.1 | 1,114,400 |
| 12/23 | 2,770.0 | 2,802.0 | 2,718.0 | 2,768.0 | -10.0 | -0.4 | 928,600 |
| 12/16 | 2,760.0 | 2,824.0 | 2,746.0 | 2,778.0 | +3.0 | +0.1 | 1,036,600 |
| 12/9 | 2,720.0 | 2,784.0 | 2,668.0 | 2,775.0 | +36.0 | +1.3 | 1,243,900 |
| 12/2 | 2,845.0 | 2,845.0 | 2,723.0 | 2,739.0 | -106.0 | -3.7 | 1,256,800 |
| 11/25 | 2,798.0 | 2,858.0 | 2,774.0 | 2,845.0 | +56.0 | +2.0 | 776,400 |
| 11/18 | 2,804.0 | 2,820.0 | 2,751.0 | 2,789.0 | -35.0 | -1.2 | 1,049,000 |
| 11/11 | 2,770.0 | 2,835.0 | 2,724.0 | 2,824.0 | +61.0 | +2.2 | 1,337,600 |
| 11/4 | 2,760.0 | 2,805.0 | 2,754.0 | 2,763.0 | +9.0 | +0.3 | 1,062,400 |
| 10/28 | 2,770.0 | 2,777.0 | 2,720.0 | 2,754.0 | +37.0 | +1.4 | 1,383,600 |
| 10/21 | 2,683.0 | 2,763.0 | 2,681.0 | 2,717.0 | +16.0 | +0.6 | 1,151,600 |
| 10/14 | 2,671.0 | 2,723.0 | 2,633.0 | 2,701.0 | -28.0 | -1.0 | 1,138,600 |
| 10/7 | 2,621.0 | 2,755.0 | 2,607.0 | 2,729.0 | +89.0 | +3.4 | 1,617,600 |
| 9/30 | 2,657.0 | 2,674.0 | 2,618.0 | 2,640.0 | -29.0 | -1.1 | 1,752,300 |
| 9/22 | 2,710.0 | 2,720.0 | 2,664.0 | 2,669.0 | -53.0 | -2.0 | 843,600 |
| 9/16 | 2,774.0 | 2,780.0 | 2,695.0 | 2,722.0 | -31.0 | -1.1 | 1,542,500 |
| 9/9 | 2,770.0 | 2,785.0 | 2,697.0 | 2,753.0 | -29.0 | -1.0 | 1,853,300 |
| 9/2 | 2,930.0 | 2,957.0 | 2,774.0 | 2,782.0 | -198.0 | -6.6 | 3,339,100 |
| 8/26 | 3,140.0 | 3,165.0 | 2,959.0 | 2,980.0 | -175.0 | -5.6 | 1,528,500 |
| 8/19 | 3,125.0 | 3,205.0 | 3,125.0 | 3,155.0 | +20.0 | +0.6 | 1,019,300 |
| 8/12 | 3,200.0 | 3,200.0 | 2,977.0 | 3,135.0 | -65.0 | -2.0 | 1,342,000 |
▶︎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
