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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,260 | 1,275 | 1,212 | 1,228 | -2 | -0.2 | 16,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/31 | 1,379 | 1,383 | 1,318 | 1,330 | -49 | -3.6 | 81,700 |
| 1/30 | 1,390 | 1,405 | 1,335 | 1,379 | -9 | -0.7 | 142,000 |
| 1/29 | 1,391 | 1,422 | 1,377 | 1,388 | +11 | +0.8 | 55,000 |
| 1/26 | 1,360 | 1,415 | 1,359 | 1,377 | +19 | +1.4 | 90,300 |
| 1/25 | 1,325 | 1,360 | 1,312 | 1,358 | +32 | +2.4 | 40,400 |
| 1/24 | 1,330 | 1,373 | 1,310 | 1,326 | +16 | +1.2 | 58,600 |
| 1/23 | 1,334 | 1,350 | 1,306 | 1,310 | -40 | -3.0 | 25,800 |
| 1/22 | 1,315 | 1,350 | 1,300 | 1,350 | +59 | +4.6 | 60,400 |
| 1/19 | 1,318 | 1,320 | 1,286 | 1,291 | -27 | -2.1 | 35,700 |
| 1/18 | 1,329 | 1,372 | 1,302 | 1,318 | +19 | +1.5 | 70,000 |
| 1/17 | 1,344 | 1,364 | 1,278 | 1,299 | -21 | -1.6 | 99,900 |
| 1/16 | 1,319 | 1,336 | 1,293 | 1,320 | +23 | +1.8 | 71,000 |
| 1/15 | 1,308 | 1,318 | 1,262 | 1,297 | -11 | -0.8 | 43,700 |
| 1/12 | 1,325 | 1,340 | 1,294 | 1,308 | +21 | +1.6 | 65,800 |
| 1/11 | 1,349 | 1,380 | 1,265 | 1,287 | -43 | -3.2 | 135,700 |
| 1/10 | 1,339 | 1,430 | 1,307 | 1,330 | +16 | +1.2 | 206,700 |
| 1/9 | 1,356 | 1,360 | 1,291 | 1,314 | -12 | -0.9 | 148,100 |
| 1/5 | 1,332 | 1,350 | 1,281 | 1,326 | -13 | -1.0 | 182,500 |
| 1/4 | 1,325 | 1,353 | 1,289 | 1,339 | -6 | -0.5 | 162,300 |
| 12/29 | 1,340 | 1,444 | 1,316 | 1,345 | 0 | 0.0 | 320,500 |
| 12/28 | 1,350 | 1,366 | 1,285 | 1,345 | -22 | -1.6 | 256,900 |
| 12/27 | 1,282 | 1,394 | 1,256 | 1,367 | +85 | +6.6 | 816,800 |
▶︎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