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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,720.0 | 2,833.0 | 2,548.0 | 2,802.0 | +82.0 | +3.0 | 4,799,800 |
| 11/6 | 2,670.0 | 2,737.0 | 2,596.0 | 2,720.0 | +69.0 | +2.6 | 1,902,800 |
| 10/30 | 2,754.0 | 2,783.0 | 2,628.0 | 2,651.0 | -103.0 | -3.7 | 1,526,100 |
| 10/23 | 2,880.0 | 2,886.0 | 2,721.0 | 2,754.0 | -91.0 | -3.2 | 1,687,200 |
| 10/16 | 2,901.0 | 2,925.0 | 2,808.0 | 2,845.0 | -53.0 | -1.8 | 1,565,500 |
| 10/9 | 2,859.0 | 2,918.0 | 2,846.0 | 2,898.0 | +72.0 | +2.6 | 2,019,800 |
| 10/2 | 2,857.0 | 2,877.0 | 2,806.0 | 2,826.0 | +5.0 | +0.2 | 2,195,200 |
| 9/25 | 2,898.0 | 2,900.0 | 2,790.0 | 2,821.0 | -38.0 | -1.3 | 2,324,600 |
| 9/18 | 2,712.0 | 2,969.0 | 2,702.0 | 2,859.0 | +174.0 | +6.5 | 2,953,200 |
| 9/11 | 2,705.0 | 2,708.0 | 2,614.0 | 2,685.0 | -7.0 | -0.3 | 1,858,300 |
| 9/4 | 2,605.0 | 2,720.0 | 2,598.0 | 2,692.0 | +146.0 | +5.7 | 3,854,200 |
| 8/28 | 2,402.0 | 2,620.0 | 2,387.0 | 2,546.0 | +146.0 | +6.1 | 4,038,800 |
| 8/21 | 2,344.0 | 2,434.0 | 2,290.0 | 2,400.0 | +54.0 | +2.3 | 2,092,700 |
| 8/14 | 2,330.0 | 2,370.0 | 2,246.0 | 2,346.0 | -34.0 | -1.4 | 3,135,300 |
| 8/7 | 2,390.0 | 2,510.0 | 2,358.0 | 2,380.0 | +18.0 | +0.8 | 2,071,900 |
| 7/31 | 2,439.0 | 2,525.0 | 2,360.0 | 2,362.0 | -100.0 | -4.1 | 1,747,500 |
| 7/22 | 2,451.0 | 2,484.0 | 2,436.0 | 2,462.0 | +15.0 | +0.6 | 765,300 |
| 7/17 | 2,510.0 | 2,569.0 | 2,423.0 | 2,447.0 | -56.0 | -2.2 | 2,190,100 |
| 7/10 | 2,553.0 | 2,623.0 | 2,493.0 | 2,503.0 | -40.0 | -1.6 | 1,572,700 |
| 7/3 | 2,588.0 | 2,629.0 | 2,482.0 | 2,543.0 | -22.0 | -0.9 | 2,422,200 |
| 6/26 | 2,745.0 | 2,774.0 | 2,555.0 | 2,565.0 | -151.0 | -5.6 | 3,333,200 |
| 6/19 | 2,559.0 | 2,774.0 | 2,540.0 | 2,716.0 | +156.0 | +6.1 | 4,414,800 |
| 6/12 | 2,720.0 | 2,734.0 | 2,451.0 | 2,560.0 | -101.0 | -3.8 | 3,296,900 |
| 6/5 | 2,556.0 | 2,690.0 | 2,533.0 | 2,661.0 | +155.0 | +6.2 | 3,753,900 |
| 5/29 | 2,478.0 | 2,553.0 | 2,425.0 | 2,506.0 | +51.0 | +2.1 | 3,022,300 |
| 5/22 | 2,454.0 | 2,539.0 | 2,406.0 | 2,455.0 | -73.0 | -2.9 | 4,160,400 |
| 5/15 | 3,050.0 | 3,050.0 | 2,510.0 | 2,528.0 | -21.0 | -0.8 | 10,782,200 |
| 5/8 | 2,650.0 | 2,650.0 | 2,515.0 | 2,549.0 | -147.0 | -5.5 | 1,956,200 |
| 5/1 | 2,357.0 | 2,820.0 | 2,304.0 | 2,696.0 | +297.0 | +12.4 | 4,646,900 |
| 4/24 | 2,325.0 | 2,450.0 | 2,296.0 | 2,399.0 | +60.0 | +2.6 | 1,245,300 |
▶︎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
