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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,150 | 1,178 | 1,133 | 1,172 | +21 | +1.8 | 23,900 |
| 6/21 | 1,159 | 1,168 | 1,151 | 1,151 | -8 | -0.7 | 6,300 |
| 6/20 | 1,175 | 1,175 | 1,136 | 1,159 | +6 | +0.5 | 7,500 |
| 6/19 | 1,159 | 1,172 | 1,141 | 1,153 | -3 | -0.3 | 21,400 |
| 6/18 | 1,200 | 1,205 | 1,156 | 1,156 | -61 | -5.0 | 29,400 |
| 6/17 | 1,210 | 1,219 | 1,178 | 1,217 | -1 | -0.1 | 13,300 |
| 6/14 | 1,159 | 1,218 | 1,159 | 1,218 | +29 | +2.4 | 16,000 |
| 6/13 | 1,191 | 1,209 | 1,189 | 1,189 | -2 | -0.2 | 6,700 |
| 6/12 | 1,211 | 1,233 | 1,191 | 1,191 | -30 | -2.5 | 10,300 |
| 6/11 | 1,207 | 1,268 | 1,190 | 1,221 | -9 | -0.7 | 99,400 |
| 6/10 | 1,270 | 1,277 | 1,229 | 1,230 | -70 | -5.4 | 42,700 |
| 6/7 | 1,298 | 1,302 | 1,283 | 1,300 | +20 | +1.6 | 41,600 |
| 6/6 | 1,333 | 1,334 | 1,271 | 1,280 | -83 | -6.1 | 67,400 |
| 6/5 | 1,386 | 1,415 | 1,349 | 1,363 | -23 | -1.7 | 34,700 |
| 6/4 | 1,377 | 1,427 | 1,369 | 1,386 | +9 | +0.7 | 43,900 |
| 6/3 | 1,424 | 1,439 | 1,376 | 1,377 | -20 | -1.4 | 27,700 |
| 5/31 | 1,337 | 1,403 | 1,333 | 1,397 | +49 | +3.6 | 63,800 |
| 5/30 | 1,303 | 1,358 | 1,292 | 1,348 | +28 | +2.1 | 28,900 |
| 5/29 | 1,325 | 1,361 | 1,297 | 1,320 | -8 | -0.6 | 57,600 |
| 5/28 | 1,382 | 1,382 | 1,328 | 1,328 | -44 | -3.2 | 21,200 |
| 5/27 | 1,390 | 1,404 | 1,346 | 1,372 | +10 | +0.7 | 64,100 |
| 5/24 | 1,342 | 1,398 | 1,334 | 1,362 | -36 | -2.6 | 46,400 |
| 5/23 | 1,363 | 1,410 | 1,349 | 1,398 | +28 | +2.0 | 104,100 |
| 5/22 | 1,317 | 1,418 | 1,303 | 1,370 | +65 | +5.0 | 136,200 |
| 5/21 | 1,261 | 1,335 | 1,252 | 1,305 | +63 | +5.1 | 92,600 |
| 5/20 | 1,260 | 1,261 | 1,200 | 1,242 | -18 | -1.4 | 75,000 |
| 5/17 | 1,225 | 1,336 | 1,225 | 1,260 | +57 | +4.7 | 174,800 |
| 5/16 | 1,132 | 1,225 | 1,095 | 1,203 | +105 | +9.6 | 203,200 |
| 5/15 | 1,179 | 1,179 | 1,082 | 1,098 | -81 | -6.9 | 85,100 |
| 5/14 | 1,140 | 1,179 | 1,135 | 1,179 | +50 | +4.4 | 25,100 |
▶︎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
