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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,320.0 | 2,372.0 | 2,218.0 | 2,339.0 | +18.0 | +0.8 | 1,402,300 |
| 4/10 | 2,206.0 | 2,329.0 | 2,187.0 | 2,321.0 | +112.0 | +5.1 | 1,516,800 |
| 4/3 | 2,335.0 | 2,387.0 | 2,165.0 | 2,209.0 | -162.0 | -6.8 | 2,291,200 |
| 3/27 | 2,169.0 | 2,373.0 | 2,022.0 | 2,371.0 | +252.0 | +11.9 | 2,298,700 |
| 3/19 | 2,168.0 | 2,342.0 | 2,033.0 | 2,119.0 | -38.0 | -1.8 | 2,129,900 |
| 3/13 | 2,595.0 | 2,595.0 | 2,005.0 | 2,157.0 | -488.0 | -18.5 | 2,984,000 |
| 3/6 | 2,650.0 | 2,765.0 | 2,613.0 | 2,645.0 | -40.0 | -1.5 | 2,690,000 |
| 2/28 | 2,772.0 | 2,772.0 | 2,656.0 | 2,685.0 | -90.0 | -3.2 | 1,767,100 |
| 2/21 | 2,883.0 | 2,916.0 | 2,773.0 | 2,775.0 | -58.0 | -2.1 | 1,784,900 |
| 2/14 | 3,010.0 | 3,145.0 | 2,772.0 | 2,833.0 | -192.0 | -6.4 | 3,100,700 |
| 2/7 | 2,868.0 | 3,045.0 | 2,837.0 | 3,025.0 | +130.0 | +4.5 | 1,785,200 |
| 1/31 | 2,800.0 | 2,973.0 | 2,765.0 | 2,895.0 | +145.0 | +5.3 | 3,312,400 |
| 1/24 | 2,734.0 | 2,765.0 | 2,695.0 | 2,750.0 | +40.0 | +1.5 | 907,800 |
| 1/17 | 2,685.0 | 2,718.0 | 2,654.0 | 2,710.0 | +47.0 | +1.8 | 694,000 |
| 1/10 | 2,665.0 | 2,692.0 | 2,595.0 | 2,663.0 | -20.0 | -0.8 | 1,111,400 |
| 12/30 | 2,700.0 | 2,700.0 | 2,665.0 | 2,683.0 | -24.0 | -0.9 | 164,300 |
| 12/27 | 2,663.0 | 2,714.0 | 2,641.0 | 2,707.0 | +51.0 | +1.9 | 688,000 |
| 12/20 | 2,650.0 | 2,673.0 | 2,611.0 | 2,656.0 | +22.0 | +0.8 | 967,000 |
| 12/13 | 2,719.0 | 2,726.0 | 2,622.0 | 2,634.0 | -72.0 | -2.7 | 1,180,400 |
| 12/6 | 2,737.0 | 2,767.0 | 2,692.0 | 2,706.0 | 0 | 0.0 | 777,100 |
| 11/29 | 2,779.0 | 2,787.0 | 2,690.0 | 2,706.0 | -39.0 | -1.4 | 655,400 |
| 11/22 | 2,664.0 | 2,770.0 | 2,651.0 | 2,745.0 | +88.0 | +3.3 | 1,025,700 |
| 11/15 | 2,722.0 | 2,724.0 | 2,597.0 | 2,657.0 | -23.0 | -0.9 | 1,354,900 |
| 11/8 | 2,618.0 | 2,697.0 | 2,606.0 | 2,680.0 | +88.0 | +3.4 | 836,700 |
| 11/1 | 2,650.0 | 2,654.0 | 2,527.0 | 2,592.0 | -49.0 | -1.9 | 1,087,900 |
| 10/25 | 2,520.0 | 2,642.0 | 2,506.0 | 2,641.0 | +122.0 | +4.8 | 1,032,800 |
| 10/18 | 2,491.0 | 2,576.0 | 2,491.0 | 2,519.0 | +73.0 | +3.0 | 800,300 |
| 10/11 | 2,410.0 | 2,482.0 | 2,400.0 | 2,446.0 | +48.0 | +2.0 | 862,000 |
| 10/4 | 2,424.0 | 2,483.0 | 2,368.0 | 2,398.0 | -56.0 | -2.3 | 1,098,600 |
| 9/27 | 2,565.0 | 2,599.0 | 2,418.0 | 2,454.0 | -108.0 | -4.2 | 1,432,600 |
▶︎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
