！決算発表予定日 2024/05/15
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
ー
円
(ー)
株価は20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) | 1,013 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,722 (24/02/21) | 1,013 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,153 | 1,158 | 1,099 | 1,112 | -34 | -3.0 | 48,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,164 | 1,167 | 1,122 | 1,146 | -10 | -0.9 | 49,400 |
| 5/8 | 1,164 | 1,180 | 1,153 | 1,156 | -15 | -1.3 | 17,200 |
| 5/7 | 1,156 | 1,180 | 1,137 | 1,171 | +44 | +3.9 | 33,300 |
| 5/2 | 1,102 | 1,148 | 1,094 | 1,127 | +27 | +2.5 | 24,200 |
| 5/1 | 1,133 | 1,136 | 1,100 | 1,100 | -29 | -2.6 | 16,600 |
| 4/30 | 1,114 | 1,131 | 1,086 | 1,129 | +45 | +4.2 | 30,900 |
| 4/26 | 1,075 | 1,086 | 1,053 | 1,084 | +12 | +1.1 | 24,900 |
| 4/25 | 1,116 | 1,116 | 1,072 | 1,072 | -55 | -4.9 | 37,600 |
| 4/24 | 1,089 | 1,140 | 1,083 | 1,127 | +55 | +5.1 | 61,400 |
| 4/23 | 1,063 | 1,119 | 1,052 | 1,072 | +29 | +2.8 | 191,500 |
| 4/22 | 1,040 | 1,059 | 1,022 | 1,043 | +11 | +1.1 | 81,200 |
| 4/19 | 1,079 | 1,081 | 1,013 | 1,032 | -67 | -6.1 | 114,700 |
| 4/18 | 1,100 | 1,130 | 1,068 | 1,099 | -8 | -0.7 | 97,700 |
| 4/17 | 1,162 | 1,174 | 1,092 | 1,107 | -64 | -5.5 | 158,000 |
| 4/16 | 1,216 | 1,216 | 1,165 | 1,171 | -57 | -4.6 | 76,000 |
| 4/15 | 1,258 | 1,258 | 1,200 | 1,228 | -33 | -2.6 | 55,400 |
| 4/12 | 1,322 | 1,322 | 1,200 | 1,261 | -25 | -1.9 | 37,900 |
| 4/11 | 1,299 | 1,310 | 1,270 | 1,286 | -14 | -1.1 | 34,800 |
| 4/10 | 1,311 | 1,321 | 1,284 | 1,300 | -22 | -1.7 | 31,000 |
| 4/9 | 1,343 | 1,345 | 1,319 | 1,322 | -21 | -1.6 | 24,100 |
| 4/8 | 1,352 | 1,377 | 1,330 | 1,343 | -9 | -0.7 | 30,400 |
| 4/5 | 1,357 | 1,385 | 1,327 | 1,352 | -19 | -1.4 | 68,600 |
| 4/4 | 1,353 | 1,396 | 1,332 | 1,371 | +18 | +1.3 | 35,200 |
| 4/3 | 1,313 | 1,390 | 1,292 | 1,353 | +10 | +0.7 | 77,300 |
| 4/2 | 1,389 | 1,404 | 1,274 | 1,343 | -76 | -5.4 | 148,900 |
| 4/1 | 1,442 | 1,456 | 1,419 | 1,419 | -1 | -0.1 | 31,800 |
| 3/29 | 1,350 | 1,428 | 1,350 | 1,420 | +74 | +5.5 | 31,200 |
| 3/28 | 1,405 | 1,405 | 1,346 | 1,346 | -20 | -1.5 | 23,100 |
| 3/27 | 1,400 | 1,422 | 1,366 | 1,366 | -4 | -0.3 | 28,100 |
| 3/26 | 1,400 | 1,416 | 1,357 | 1,370 | -20 | -1.4 | 27,700 |
▶︎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