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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,159 | 1,218 | 1,159 | 1,218 | +29 | +2.4 | 16,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/15 | 1,428 | 1,474 | 1,378 | 1,385 | -45 | -3.2 | 79,000 |
| 3/14 | 1,522 | 1,526 | 1,425 | 1,430 | -62 | -4.2 | 32,300 |
| 3/13 | 1,462 | 1,521 | 1,451 | 1,492 | 0 | 0.0 | 53,900 |
| 3/12 | 1,449 | 1,521 | 1,421 | 1,492 | +43 | +3.0 | 99,200 |
| 3/11 | 1,384 | 1,458 | 1,332 | 1,449 | +37 | +2.6 | 112,000 |
| 3/8 | 1,417 | 1,458 | 1,410 | 1,412 | -35 | -2.4 | 77,100 |
| 3/7 | 1,563 | 1,597 | 1,430 | 1,447 | -146 | -9.2 | 118,400 |
| 3/6 | 1,562 | 1,659 | 1,562 | 1,593 | -9 | -0.6 | 65,900 |
| 3/5 | 1,609 | 1,637 | 1,556 | 1,602 | -7 | -0.4 | 64,400 |
| 3/4 | 1,558 | 1,616 | 1,555 | 1,609 | +45 | +2.9 | 82,200 |
| 3/1 | 1,540 | 1,588 | 1,525 | 1,564 | +26 | +1.7 | 59,600 |
| 2/29 | 1,595 | 1,625 | 1,518 | 1,538 | -104 | -6.3 | 81,400 |
| 2/28 | 1,577 | 1,681 | 1,566 | 1,642 | +92 | +5.9 | 128,000 |
| 2/27 | 1,570 | 1,601 | 1,516 | 1,550 | +18 | +1.2 | 94,200 |
| 2/26 | 1,603 | 1,605 | 1,530 | 1,532 | -111 | -6.8 | 107,500 |
| 2/22 | 1,677 | 1,711 | 1,591 | 1,643 | -68 | -4.0 | 129,300 |
| 2/21 | 1,722 | 1,722 | 1,630 | 1,711 | +69 | +4.2 | 160,300 |
| 2/20 | 1,520 | 1,695 | 1,520 | 1,642 | +126 | +8.3 | 331,900 |
| 2/19 | 1,450 | 1,565 | 1,450 | 1,516 | +114 | +8.1 | 231,800 |
| 2/16 | 1,442 | 1,515 | 1,400 | 1,402 | -40 | -2.8 | 189,700 |
| 2/15 | 1,401 | 1,474 | 1,365 | 1,442 | +112 | +8.4 | 324,800 |
| 2/14 | 1,330 | 1,334 | 1,293 | 1,330 | -5 | -0.4 | 57,900 |
| 2/13 | 1,340 | 1,359 | 1,330 | 1,335 | +8 | +0.6 | 60,000 |
| 2/9 | 1,350 | 1,350 | 1,321 | 1,327 | -22 | -1.6 | 29,600 |
| 2/8 | 1,337 | 1,355 | 1,331 | 1,349 | +3 | +0.2 | 23,100 |
| 2/7 | 1,340 | 1,363 | 1,325 | 1,346 | +2 | +0.2 | 51,600 |
| 2/6 | 1,330 | 1,350 | 1,320 | 1,344 | +9 | +0.7 | 60,800 |
| 2/5 | 1,350 | 1,354 | 1,315 | 1,335 | 0 | 0.0 | 13,300 |
| 2/2 | 1,345 | 1,345 | 1,322 | 1,335 | +13 | +1.0 | 17,700 |
| 2/1 | 1,330 | 1,347 | 1,302 | 1,322 | -8 | -0.6 | 60,100 |
▶︎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