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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 843 | 862 | 779 | 812 | +89 | +12.3 | 45,100 |
| 8/5 | 813 | 845 | 723 | 723 | -150 | -17.2 | 210,300 |
| 8/2 | 940 | 945 | 873 | 873 | -123 | -12.4 | 175,100 |
| 8/1 | 1,055 | 1,055 | 995 | 996 | -58 | -5.5 | 147,100 |
| 7/31 | 1,085 | 1,089 | 1,042 | 1,054 | -44 | -4.0 | 29,700 |
| 7/30 | 1,055 | 1,101 | 1,047 | 1,098 | +54 | +5.2 | 19,300 |
| 7/29 | 1,043 | 1,078 | 1,020 | 1,044 | +26 | +2.6 | 79,000 |
| 7/26 | 1,043 | 1,067 | 1,015 | 1,018 | -55 | -5.1 | 102,900 |
| 7/25 | 1,105 | 1,105 | 1,071 | 1,073 | -39 | -3.5 | 46,400 |
| 7/24 | 1,138 | 1,146 | 1,106 | 1,112 | -38 | -3.3 | 17,000 |
| 7/23 | 1,146 | 1,150 | 1,114 | 1,150 | +10 | +0.9 | 19,400 |
| 7/22 | 1,211 | 1,211 | 1,136 | 1,140 | -90 | -7.3 | 39,100 |
| 7/19 | 1,231 | 1,246 | 1,210 | 1,230 | -24 | -1.9 | 26,500 |
| 7/18 | 1,277 | 1,281 | 1,246 | 1,254 | -44 | -3.4 | 31,200 |
| 7/17 | 1,278 | 1,300 | 1,249 | 1,298 | +80 | +6.6 | 92,600 |
| 7/16 | 1,157 | 1,220 | 1,152 | 1,218 | +57 | +4.9 | 51,700 |
| 7/12 | 1,150 | 1,165 | 1,120 | 1,161 | +2 | +0.2 | 62,000 |
| 7/11 | 1,203 | 1,203 | 1,136 | 1,159 | -41 | -3.4 | 33,100 |
| 7/10 | 1,198 | 1,200 | 1,158 | 1,200 | +15 | +1.3 | 12,500 |
| 7/9 | 1,169 | 1,199 | 1,161 | 1,185 | -8 | -0.7 | 68,000 |
| 7/8 | 1,189 | 1,220 | 1,181 | 1,193 | -17 | -1.4 | 33,200 |
| 7/5 | 1,236 | 1,238 | 1,201 | 1,210 | -15 | -1.2 | 20,800 |
| 7/4 | 1,223 | 1,239 | 1,188 | 1,225 | -6 | -0.5 | 37,100 |
| 7/3 | 1,262 | 1,274 | 1,220 | 1,231 | -29 | -2.3 | 11,200 |
| 7/2 | 1,229 | 1,277 | 1,210 | 1,260 | +31 | +2.5 | 16,100 |
| 7/1 | 1,221 | 1,247 | 1,188 | 1,229 | -18 | -1.4 | 65,800 |
| 6/28 | 1,256 | 1,256 | 1,228 | 1,247 | -12 | -1.0 | 15,800 |
| 6/27 | 1,216 | 1,260 | 1,192 | 1,259 | +42 | +3.5 | 12,700 |
| 6/26 | 1,260 | 1,275 | 1,202 | 1,217 | -13 | -1.1 | 20,600 |
| 6/25 | 1,202 | 1,238 | 1,187 | 1,230 | +58 | +5.0 | 44,600 |
▶︎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
