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
2,428.1
円
(15:24)
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 | 2,428.0 | -1.0 | +0.0 | 184,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,955.0 | 2,988.0 | 2,871.0 | 2,899.0 | -21.0 | -0.7 | 1,280,700 |
| 12/30 | 2,939.0 | 2,972.0 | 2,892.0 | 2,920.0 | -4.0 | -0.1 | 909,900 |
| 12/24 | 2,833.0 | 2,944.0 | 2,778.0 | 2,924.0 | +68.0 | +2.4 | 1,320,800 |
| 12/17 | 2,825.0 | 2,911.0 | 2,807.0 | 2,856.0 | +50.0 | +1.8 | 1,558,500 |
| 12/10 | 2,800.0 | 2,880.0 | 2,753.0 | 2,806.0 | +2.0 | +0.1 | 1,712,000 |
| 12/3 | 2,831.0 | 2,930.0 | 2,730.0 | 2,804.0 | -4.0 | -0.1 | 3,007,200 |
| 11/26 | 2,708.0 | 2,820.0 | 2,702.0 | 2,808.0 | +131.0 | +4.9 | 1,843,900 |
| 11/19 | 2,719.0 | 2,777.0 | 2,642.0 | 2,677.0 | -20.0 | -0.7 | 2,046,500 |
| 11/12 | 2,788.0 | 2,790.0 | 2,530.0 | 2,697.0 | -98.0 | -3.5 | 3,634,900 |
| 11/5 | 2,836.0 | 2,860.0 | 2,781.0 | 2,795.0 | -10.0 | -0.4 | 1,356,500 |
| 10/29 | 2,825.0 | 2,862.0 | 2,761.0 | 2,805.0 | -22.0 | -0.8 | 2,124,200 |
| 10/22 | 2,868.0 | 2,878.0 | 2,804.0 | 2,827.0 | -23.0 | -0.8 | 1,657,400 |
| 10/15 | 2,867.0 | 2,867.0 | 2,783.0 | 2,850.0 | -17.0 | -0.6 | 1,877,400 |
| 10/8 | 3,035.0 | 3,040.0 | 2,846.0 | 2,867.0 | -138.0 | -4.6 | 2,101,600 |
| 10/1 | 3,180.0 | 3,180.0 | 2,978.0 | 3,005.0 | -170.0 | -5.4 | 2,384,100 |
| 9/24 | 3,190.0 | 3,250.0 | 3,120.0 | 3,175.0 | -75.0 | -2.3 | 1,213,600 |
| 9/17 | 3,320.0 | 3,325.0 | 3,150.0 | 3,250.0 | -95.0 | -2.8 | 2,657,400 |
| 9/10 | 3,275.0 | 3,375.0 | 3,185.0 | 3,345.0 | +110.0 | +3.4 | 2,115,200 |
| 9/3 | 3,200.0 | 3,280.0 | 3,155.0 | 3,235.0 | +15.0 | +0.5 | 1,637,800 |
| 8/27 | 3,315.0 | 3,380.0 | 3,205.0 | 3,220.0 | +45.0 | +1.4 | 2,784,200 |
| 8/20 | 3,120.0 | 3,245.0 | 3,095.0 | 3,175.0 | +55.0 | +1.8 | 1,882,800 |
| 8/13 | 2,880.0 | 3,220.0 | 2,850.0 | 3,120.0 | +229.0 | +7.9 | 3,318,200 |
| 8/6 | 2,870.0 | 2,940.0 | 2,857.0 | 2,891.0 | +49.0 | +1.7 | 1,213,100 |
| 7/30 | 2,875.0 | 2,918.0 | 2,801.0 | 2,842.0 | -10.0 | -0.4 | 1,431,900 |
| 7/21 | 2,827.0 | 2,870.0 | 2,796.0 | 2,852.0 | +25.0 | +0.9 | 649,400 |
| 7/16 | 2,823.0 | 2,873.0 | 2,803.0 | 2,827.0 | +26.0 | +0.9 | 1,104,100 |
| 7/9 | 2,830.0 | 2,840.0 | 2,743.0 | 2,801.0 | -32.0 | -1.1 | 1,506,300 |
| 7/2 | 2,902.0 | 2,911.0 | 2,821.0 | 2,833.0 | -66.0 | -2.3 | 1,451,500 |
| 6/25 | 2,900.0 | 2,908.0 | 2,842.0 | 2,899.0 | -4.0 | -0.1 | 1,557,300 |
| 6/18 | 2,924.0 | 2,963.0 | 2,886.0 | 2,903.0 | -27.0 | -0.9 | 1,787,400 |
▶︎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
