5621東証G信用
業種 情報・通信業
ヒューマンテクノロジーズ 株価時系列データ
PTS
1,394.7
円
(10:38)
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 |
|---|---|
| 1,722 (24/02/21) | 723 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,722 (24/02/21) | 723 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,390 | 1,415 | 1,376 | 1,415 | +48 | +3.5 | 9,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 1,395 | 1,402 | 1,356 | 1,367 | -23 | -1.7 | 53,300 |
| 12/16 | 1,398 | 1,398 | 1,369 | 1,390 | +12 | +0.9 | 24,600 |
| 12/13 | 1,405 | 1,410 | 1,375 | 1,378 | -1 | -0.1 | 33,100 |
| 12/12 | 1,348 | 1,398 | 1,340 | 1,379 | +39 | +2.9 | 60,400 |
| 12/11 | 1,346 | 1,352 | 1,325 | 1,340 | -2 | -0.2 | 39,900 |
| 12/10 | 1,290 | 1,345 | 1,275 | 1,342 | +65 | +5.1 | 72,900 |
| 12/9 | 1,255 | 1,288 | 1,234 | 1,277 | +18 | +1.4 | 27,800 |
| 12/6 | 1,285 | 1,307 | 1,234 | 1,259 | -7 | -0.6 | 58,700 |
| 12/5 | 1,287 | 1,287 | 1,224 | 1,266 | -16 | -1.3 | 55,800 |
| 12/4 | 1,280 | 1,293 | 1,264 | 1,282 | -3 | -0.2 | 22,000 |
| 12/3 | 1,206 | 1,295 | 1,200 | 1,285 | +49 | +4.0 | 89,400 |
| 12/2 | 1,251 | 1,265 | 1,231 | 1,236 | -4 | -0.3 | 19,000 |
| 11/29 | 1,230 | 1,270 | 1,207 | 1,240 | +16 | +1.3 | 68,300 |
| 11/28 | 1,220 | 1,254 | 1,220 | 1,224 | -19 | -1.5 | 99,800 |
| 11/27 | 1,300 | 1,300 | 1,243 | 1,243 | -68 | -5.2 | 123,900 |
| 11/26 | 1,308 | 1,315 | 1,295 | 1,311 | -4 | -0.3 | 33,200 |
| 11/25 | 1,298 | 1,318 | 1,290 | 1,315 | +39 | +3.1 | 17,000 |
| 11/22 | 1,300 | 1,300 | 1,275 | 1,276 | -17 | -1.3 | 25,300 |
| 11/21 | 1,304 | 1,329 | 1,280 | 1,293 | +3 | +0.2 | 32,900 |
| 11/20 | 1,289 | 1,319 | 1,288 | 1,290 | -29 | -2.2 | 37,400 |
| 11/19 | 1,263 | 1,329 | 1,243 | 1,319 | +26 | +2.0 | 81,900 |
| 11/18 | 1,346 | 1,346 | 1,275 | 1,293 | -53 | -3.9 | 71,400 |
| 11/15 | 1,405 | 1,411 | 1,312 | 1,346 | -189 | -12.3 | 192,100 |
| 11/14 | 1,579 | 1,583 | 1,527 | 1,535 | -4 | -0.3 | 57,000 |
| 11/13 | 1,523 | 1,547 | 1,515 | 1,539 | +5 | +0.3 | 14,000 |
| 11/12 | 1,507 | 1,560 | 1,507 | 1,534 | +8 | +0.5 | 15,800 |
| 11/11 | 1,521 | 1,545 | 1,513 | 1,526 | -15 | -1.0 | 26,300 |
| 11/8 | 1,530 | 1,556 | 1,506 | 1,541 | +11 | +0.7 | 19,500 |
| 11/7 | 1,508 | 1,552 | 1,505 | 1,530 | +33 | +2.2 | 28,600 |
| 11/6 | 1,486 | 1,516 | 1,466 | 1,497 | +1 | +0.1 | 16,400 |
▶︎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
