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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,856.0 | 2,938.0 | 2,835.0 | 2,930.0 | +73.0 | +2.6 | 1,794,000 |
| 6/4 | 2,950.0 | 2,988.0 | 2,840.0 | 2,857.0 | -106.0 | -3.6 | 2,215,800 |
| 5/28 | 2,977.0 | 3,065.0 | 2,921.0 | 2,963.0 | -57.0 | -1.9 | 2,312,000 |
| 5/21 | 3,200.0 | 3,215.0 | 2,998.0 | 3,020.0 | -500.0 | -14.2 | 3,853,400 |
| 5/14 | 3,645.0 | 3,715.0 | 3,495.0 | 3,520.0 | -140.0 | -3.8 | 1,640,000 |
| 5/7 | 3,640.0 | 3,740.0 | 3,630.0 | 3,660.0 | +85.0 | +2.4 | 775,000 |
| 4/30 | 3,600.0 | 3,620.0 | 3,525.0 | 3,575.0 | -45.0 | -1.2 | 1,277,800 |
| 4/23 | 3,600.0 | 3,770.0 | 3,570.0 | 3,620.0 | +50.0 | +1.4 | 2,121,100 |
| 4/16 | 3,440.0 | 3,595.0 | 3,440.0 | 3,570.0 | +140.0 | +4.1 | 1,425,300 |
| 4/9 | 3,665.0 | 3,665.0 | 3,420.0 | 3,430.0 | -210.0 | -5.8 | 1,685,900 |
| 4/2 | 3,690.0 | 3,745.0 | 3,590.0 | 3,640.0 | +5.0 | +0.1 | 2,087,100 |
| 3/26 | 3,630.0 | 3,730.0 | 3,570.0 | 3,635.0 | +20.0 | +0.6 | 2,430,300 |
| 3/19 | 3,380.0 | 3,645.0 | 3,325.0 | 3,615.0 | +235.0 | +7.0 | 2,205,500 |
| 3/12 | 3,350.0 | 3,450.0 | 3,285.0 | 3,380.0 | +100.0 | +3.1 | 1,900,100 |
| 3/5 | 3,295.0 | 3,340.0 | 3,235.0 | 3,280.0 | -15.0 | -0.5 | 1,722,700 |
| 2/26 | 3,315.0 | 3,420.0 | 3,255.0 | 3,295.0 | +50.0 | +1.5 | 1,699,800 |
| 2/19 | 3,340.0 | 3,350.0 | 3,210.0 | 3,245.0 | -85.0 | -2.6 | 1,680,000 |
| 2/12 | 3,105.0 | 3,360.0 | 3,075.0 | 3,330.0 | +255.0 | +8.3 | 3,198,000 |
| 2/5 | 3,040.0 | 3,230.0 | 3,035.0 | 3,075.0 | -35.0 | -1.1 | 1,780,800 |
| 1/29 | 3,125.0 | 3,260.0 | 3,050.0 | 3,110.0 | +10.0 | +0.3 | 2,651,500 |
| 1/22 | 2,985.0 | 3,140.0 | 2,925.0 | 3,100.0 | +125.0 | +4.2 | 2,240,300 |
| 1/15 | 2,900.0 | 3,020.0 | 2,881.0 | 2,975.0 | +109.0 | +3.8 | 2,140,700 |
| 1/8 | 2,780.0 | 2,882.0 | 2,703.0 | 2,866.0 | +87.0 | +3.1 | 2,329,900 |
| 12/30 | 2,763.0 | 2,797.0 | 2,671.0 | 2,779.0 | +10.0 | +0.4 | 1,350,000 |
| 12/25 | 2,927.0 | 2,942.0 | 2,764.0 | 2,769.0 | -146.0 | -5.0 | 1,789,400 |
| 12/18 | 2,908.0 | 2,979.0 | 2,847.0 | 2,915.0 | +18.0 | +0.6 | 2,056,600 |
| 12/11 | 2,856.0 | 2,914.0 | 2,813.0 | 2,897.0 | +41.0 | +1.4 | 1,625,600 |
| 12/4 | 2,858.0 | 2,903.0 | 2,800.0 | 2,856.0 | +8.0 | +0.3 | 2,238,100 |
| 11/27 | 2,860.0 | 2,923.0 | 2,827.0 | 2,848.0 | -7.0 | -0.3 | 1,878,200 |
| 11/20 | 2,810.0 | 2,900.0 | 2,770.0 | 2,855.0 | +53.0 | +1.9 | 2,865,300 |
▶︎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
