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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,662.5 | 2,841.5 | 2,167.0 | 2,429.0 | -234.5 | -8.8 | 65,814,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,867.0 | 2,867.0 | 2,404.0 | 2,663.5 | -217.5 | -7.6 | 61,267,600 |
| 2022 | 2,955.0 | 3,245.0 | 2,586.0 | 2,881.0 | -39.0 | -1.3 | 74,471,800 |
| 2021 | 2,780.0 | 3,770.0 | 2,530.0 | 2,920.0 | +141.0 | +5.1 | 101,012,100 |
| 2020 | 2,665.0 | 3,145.0 | 2,005.0 | 2,779.0 | +96.0 | +3.6 | 130,914,900 |
| 2019 | 2,432.0 | 3,170.0 | 2,228.0 | 2,683.0 | +201.0 | +8.1 | 55,382,800 |
| 2018 | 4,895.0 | 5,120.0 | 2,244.0 | 2,482.0 | -2,343.0 | -48.6 | 90,010,000 |
| 2017 | 5,250.0 | 5,570.0 | 4,430.0 | 4,825.0 | -425.0 | -8.1 | 70,083,100 |
| 2016 | 5,340.0 | 5,430.0 | 4,060.0 | 5,250.0 | -100.0 | -1.9 | 54,512,500 |
| 2015 | 5,160.0 | 6,350.0 | 4,800.0 | 5,350.0 | +140.0 | +2.7 | 53,399,100 |
| 2014 | 4,965.0 | 5,250.0 | 4,125.0 | 5,210.0 | +250.0 | +5.0 | 48,193,700 |
| 2013 | 3,580.0 | 5,180.0 | 3,510.0 | 4,960.0 | +1,485.0 | +42.7 | 50,965,400 |
| 2012 | 3,135.0 | 3,610.0 | 2,792.0 | 3,475.0 | +410.0 | +13.4 | 49,153,700 |
| 2011 | 3,310.0 | 3,490.0 | 2,566.0 | 3,065.0 | -205.0 | -6.3 | 46,524,200 |
| 2010 | 2,580.0 | 3,310.0 | 2,453.0 | 3,270.0 | +725.0 | +28.5 | 77,981,600 |
| 2009 | 2,005.0 | 3,120.0 | 1,614.0 | 2,545.0 | +612.0 | +31.7 | 83,110,800 |
| 2008 | 2,725.0 | 2,820.0 | 1,356.0 | 1,933.0 | -757.0 | -28.1 | 58,337,600 |
| 2007 | 2,785.0 | 3,030.0 | 2,110.0 | 2,690.0 | -50.0 | -1.8 | 82,203,200 |
| 2006 | 2,610.0 | 3,180.0 | 2,120.0 | 2,740.0 | +170.0 | +6.6 | 65,689,900 |
| 2005 | 1,460.0 | 2,795.0 | 1,430.0 | 2,570.0 | +1,115.0 | +76.6 | 60,251,200 |
| 2004 | 1,255.0 | 1,640.0 | 1,130.0 | 1,455.0 | +220.0 | +17.8 | 41,749,500 |
| 2003 | 808.0 | 1,280.0 | 788.0 | 1,235.0 | +426.0 | +52.7 | 37,158,500 |
| 2002 | 1,065.0 | 1,310.0 | 694.0 | 809.0 | -256.0 | -24.0 | 24,665,500 |
| 2001 | 610.0 | 1,225.0 | 530.0 | 1,065.0 | +455.0 | +74.6 | 38,071,000 |
| 2000 | 585.0 | 839.0 | 520.0 | 610.0 | +45.0 | +8.0 | 21,811,000 |
| 1999 | 437.0 | 798.0 | 432.0 | 565.0 | +105.0 | +22.8 | 16,841,000 |
| 1998 | 339.0 | 520.0 | 330.0 | 460.0 | +120.0 | +35.3 | 4,671,000 |
| 1997 | 754.0 | 842.0 | 320.0 | 340.0 | -414.0 | -54.9 | 7,086,000 |
| 1996 | 841.0 | 1,110.0 | 711.0 | 754.0 | -86.0 | -10.2 | 16,565,000 |
| 1995 | 983.0 | 995.0 | 630.0 | 840.0 | -143.0 | -14.6 | 6,354,000 |
| 1994 | 1,000.0 | 1,260.0 | 940.0 | 983.0 | -17.0 | -1.7 | 5,658,000 |
▶︎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
