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
2,432
円
(14:30)
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 | 2,427.0 | 2,431.0 | +2.0 | +0.1 | 89,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 3,185.0 | 3,240.0 | 3,170.0 | 3,200.0 | +15.0 | +0.5 | 1,420,800 |
| 7/29 | 3,200.0 | 3,245.0 | 3,180.0 | 3,185.0 | -5.0 | -0.2 | 1,529,800 |
| 7/22 | 3,145.0 | 3,215.0 | 3,115.0 | 3,190.0 | +70.0 | +2.2 | 1,401,400 |
| 7/15 | 3,065.0 | 3,145.0 | 3,030.0 | 3,120.0 | +100.0 | +3.3 | 1,184,800 |
| 7/8 | 2,932.0 | 3,040.0 | 2,920.0 | 3,020.0 | +128.0 | +4.4 | 1,862,000 |
| 7/1 | 2,897.0 | 2,968.0 | 2,835.0 | 2,892.0 | +22.0 | +0.8 | 1,546,100 |
| 6/24 | 2,720.0 | 2,876.0 | 2,715.0 | 2,870.0 | +153.0 | +5.6 | 1,031,700 |
| 6/17 | 2,680.0 | 2,735.0 | 2,645.0 | 2,717.0 | +5.0 | +0.2 | 1,266,100 |
| 6/10 | 2,600.0 | 2,730.0 | 2,595.0 | 2,712.0 | +91.0 | +3.5 | 1,464,000 |
| 6/3 | 2,615.0 | 2,704.0 | 2,603.0 | 2,621.0 | +15.0 | +0.6 | 1,887,900 |
| 5/27 | 2,695.0 | 2,710.0 | 2,586.0 | 2,606.0 | -61.0 | -2.3 | 1,417,200 |
| 5/20 | 2,701.0 | 2,778.0 | 2,650.0 | 2,667.0 | -3.0 | -0.1 | 1,736,500 |
| 5/13 | 2,954.0 | 2,987.0 | 2,622.0 | 2,670.0 | -286.0 | -9.7 | 1,708,000 |
| 5/6 | 2,890.0 | 2,996.0 | 2,825.0 | 2,956.0 | +52.0 | +1.8 | 741,400 |
| 4/28 | 2,824.0 | 2,916.0 | 2,820.0 | 2,904.0 | +42.0 | +1.5 | 1,094,600 |
| 4/22 | 2,949.0 | 2,973.0 | 2,815.0 | 2,862.0 | -115.0 | -3.9 | 1,241,500 |
| 4/15 | 3,010.0 | 3,030.0 | 2,936.0 | 2,977.0 | -48.0 | -1.6 | 992,200 |
| 4/8 | 2,900.0 | 3,075.0 | 2,900.0 | 3,025.0 | +172.0 | +6.0 | 1,397,900 |
| 4/1 | 3,030.0 | 3,040.0 | 2,792.0 | 2,853.0 | -167.0 | -5.5 | 1,485,500 |
| 3/25 | 3,010.0 | 3,055.0 | 2,941.0 | 3,020.0 | -10.0 | -0.3 | 1,083,300 |
| 3/18 | 2,935.0 | 3,065.0 | 2,926.0 | 3,030.0 | +95.0 | +3.2 | 1,240,900 |
| 3/11 | 2,945.0 | 2,965.0 | 2,842.0 | 2,935.0 | -14.0 | -0.5 | 1,341,000 |
| 3/4 | 2,989.0 | 3,070.0 | 2,910.0 | 2,949.0 | -38.0 | -1.3 | 1,410,600 |
| 2/25 | 2,976.0 | 3,060.0 | 2,936.0 | 2,987.0 | -28.0 | -0.9 | 1,201,900 |
| 2/18 | 3,035.0 | 3,100.0 | 2,966.0 | 3,015.0 | -60.0 | -2.0 | 1,729,200 |
| 2/10 | 3,005.0 | 3,085.0 | 2,843.0 | 3,075.0 | +87.0 | +2.9 | 2,632,400 |
| 2/4 | 2,874.0 | 3,010.0 | 2,862.0 | 2,988.0 | +131.0 | +4.6 | 1,632,300 |
| 1/28 | 2,891.0 | 2,950.0 | 2,787.0 | 2,857.0 | -56.0 | -1.9 | 2,032,200 |
| 1/21 | 2,850.0 | 2,985.0 | 2,820.0 | 2,913.0 | +76.0 | +2.7 | 2,652,900 |
| 1/14 | 2,916.0 | 2,994.0 | 2,811.0 | 2,837.0 | -62.0 | -2.1 | 1,507,300 |
▶︎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
