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
1,378.7
円
(13:40)
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 | 1,370 | 1,375 | +8 | +0.6 | 23,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,554 | 1,554 | 1,442 | 1,496 | -38 | -2.5 | 11,600 |
| 11/1 | 1,511 | 1,546 | 1,490 | 1,534 | -14 | -0.9 | 41,200 |
| 10/31 | 1,558 | 1,566 | 1,520 | 1,548 | +1 | +0.1 | 10,500 |
| 10/30 | 1,539 | 1,562 | 1,516 | 1,547 | +28 | +1.8 | 34,200 |
| 10/29 | 1,469 | 1,545 | 1,469 | 1,519 | +13 | +0.9 | 20,600 |
| 10/28 | 1,400 | 1,506 | 1,399 | 1,506 | +106 | +7.6 | 47,800 |
| 10/25 | 1,420 | 1,441 | 1,385 | 1,400 | -16 | -1.1 | 33,500 |
| 10/24 | 1,407 | 1,431 | 1,383 | 1,416 | -21 | -1.5 | 42,700 |
| 10/23 | 1,473 | 1,473 | 1,421 | 1,437 | -30 | -2.0 | 15,700 |
| 10/22 | 1,478 | 1,481 | 1,453 | 1,467 | -13 | -0.9 | 24,300 |
| 10/21 | 1,420 | 1,488 | 1,415 | 1,480 | +46 | +3.2 | 18,800 |
| 10/18 | 1,490 | 1,490 | 1,421 | 1,434 | -56 | -3.8 | 40,700 |
| 10/17 | 1,482 | 1,505 | 1,474 | 1,490 | +38 | +2.6 | 31,700 |
| 10/16 | 1,485 | 1,495 | 1,451 | 1,452 | -39 | -2.6 | 25,400 |
| 10/15 | 1,541 | 1,557 | 1,481 | 1,491 | -66 | -4.2 | 66,900 |
| 10/11 | 1,585 | 1,630 | 1,557 | 1,557 | -32 | -2.0 | 32,400 |
| 10/10 | 1,557 | 1,594 | 1,501 | 1,589 | +35 | +2.3 | 34,800 |
| 10/9 | 1,545 | 1,586 | 1,538 | 1,554 | +43 | +2.9 | 60,300 |
| 10/8 | 1,481 | 1,539 | 1,480 | 1,511 | +16 | +1.1 | 34,200 |
| 10/7 | 1,539 | 1,539 | 1,488 | 1,495 | -11 | -0.7 | 22,900 |
| 10/4 | 1,500 | 1,540 | 1,461 | 1,506 | -21 | -1.4 | 46,900 |
| 10/3 | 1,503 | 1,543 | 1,484 | 1,527 | -16 | -1.0 | 57,600 |
| 10/2 | 1,509 | 1,580 | 1,491 | 1,543 | +24 | +1.6 | 56,600 |
| 10/1 | 1,485 | 1,556 | 1,466 | 1,519 | +22 | +1.5 | 17,900 |
| 9/30 | 1,460 | 1,532 | 1,436 | 1,497 | -3 | -0.2 | 19,200 |
| 9/27 | 1,500 | 1,515 | 1,476 | 1,500 | 0 | 0.0 | 7,900 |
| 9/26 | 1,538 | 1,538 | 1,465 | 1,500 | -1 | -0.1 | 16,400 |
| 9/25 | 1,527 | 1,535 | 1,495 | 1,501 | -26 | -1.7 | 16,500 |
| 9/24 | 1,540 | 1,540 | 1,463 | 1,527 | -2 | -0.1 | 10,700 |
| 9/20 | 1,530 | 1,557 | 1,520 | 1,529 | +4 | +0.3 | 30,300 |
▶︎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
