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
1,377.9
円
取引時間外
(15:24)
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 | 1,366 | 1,366 | -1 | -0.1 | 29,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,437 | 1,555 | 1,434 | 1,525 | +114 | +8.1 | 54,800 |
| 9/18 | 1,412 | 1,432 | 1,406 | 1,411 | +29 | +2.1 | 12,300 |
| 9/17 | 1,410 | 1,436 | 1,355 | 1,382 | -43 | -3.0 | 36,500 |
| 9/13 | 1,454 | 1,460 | 1,414 | 1,425 | +1 | +0.1 | 29,400 |
| 9/12 | 1,405 | 1,448 | 1,405 | 1,424 | +36 | +2.6 | 19,400 |
| 9/11 | 1,385 | 1,445 | 1,371 | 1,388 | -13 | -0.9 | 28,700 |
| 9/10 | 1,396 | 1,420 | 1,366 | 1,401 | +6 | +0.4 | 25,900 |
| 9/9 | 1,310 | 1,412 | 1,310 | 1,395 | +15 | +1.1 | 47,700 |
| 9/6 | 1,442 | 1,442 | 1,350 | 1,380 | -28 | -2.0 | 28,600 |
| 9/5 | 1,390 | 1,457 | 1,361 | 1,408 | +13 | +0.9 | 28,300 |
| 9/4 | 1,420 | 1,441 | 1,373 | 1,395 | -76 | -5.2 | 43,200 |
| 9/3 | 1,458 | 1,483 | 1,437 | 1,471 | +4 | +0.3 | 13,400 |
| 9/2 | 1,494 | 1,494 | 1,432 | 1,467 | +3 | +0.2 | 20,900 |
| 8/30 | 1,451 | 1,468 | 1,436 | 1,464 | -1 | -0.1 | 30,000 |
| 8/29 | 1,416 | 1,466 | 1,416 | 1,465 | +27 | +1.9 | 31,000 |
| 8/28 | 1,494 | 1,494 | 1,401 | 1,438 | -57 | -3.8 | 49,500 |
| 8/27 | 1,481 | 1,507 | 1,448 | 1,495 | +22 | +1.5 | 53,800 |
| 8/26 | 1,433 | 1,475 | 1,407 | 1,473 | +44 | +3.1 | 58,300 |
| 8/23 | 1,398 | 1,431 | 1,387 | 1,429 | +31 | +2.2 | 69,900 |
| 8/22 | 1,373 | 1,425 | 1,335 | 1,398 | +38 | +2.8 | 102,800 |
| 8/21 | 1,349 | 1,379 | 1,333 | 1,360 | -7 | -0.5 | 44,700 |
| 8/20 | 1,279 | 1,388 | 1,266 | 1,367 | +108 | +8.6 | 131,000 |
| 8/19 | 1,283 | 1,298 | 1,239 | 1,259 | +7 | +0.6 | 85,300 |
| 8/16 | 1,261 | 1,300 | 1,184 | 1,252 | +133 | +11.9 | 309,600 |
| 8/15 | 1,119 | 1,119 | 1,119 | 1,119 | +150 | +15.5 | 5,700 |
| 8/14 | 938 | 969 | 938 | 969 | +46 | +5.0 | 35,000 |
| 8/13 | 910 | 940 | 886 | 923 | +58 | +6.7 | 47,200 |
| 8/9 | 845 | 883 | 837 | 865 | +30 | +3.6 | 32,400 |
| 8/8 | 836 | 879 | 830 | 835 | -31 | -3.6 | 16,600 |
| 8/7 | 791 | 897 | 791 | 866 | +54 | +6.7 | 51,200 |
▶︎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
