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
1,378.9
円
(13:44)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,398 | 1,415 | 1,356 | 1,375 | -3 | -0.2 | 101,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,255 | 1,410 | 1,234 | 1,378 | +119 | +9.5 | 234,100 |
| 12/6 | 1,251 | 1,307 | 1,200 | 1,259 | +19 | +1.5 | 244,900 |
| 11/29 | 1,298 | 1,318 | 1,207 | 1,240 | -36 | -2.8 | 342,200 |
| 11/22 | 1,346 | 1,346 | 1,243 | 1,276 | -70 | -5.2 | 248,900 |
| 11/15 | 1,521 | 1,583 | 1,312 | 1,346 | -195 | -12.7 | 305,200 |
| 11/8 | 1,554 | 1,556 | 1,442 | 1,541 | +7 | +0.5 | 76,100 |
| 11/1 | 1,400 | 1,566 | 1,399 | 1,534 | +134 | +9.6 | 154,300 |
| 10/25 | 1,420 | 1,488 | 1,383 | 1,400 | -34 | -2.4 | 135,000 |
| 10/18 | 1,541 | 1,557 | 1,421 | 1,434 | -123 | -7.9 | 164,700 |
| 10/11 | 1,539 | 1,630 | 1,480 | 1,557 | +51 | +3.4 | 184,600 |
| 10/4 | 1,460 | 1,580 | 1,436 | 1,506 | +6 | +0.4 | 198,200 |
| 9/27 | 1,540 | 1,540 | 1,463 | 1,500 | -29 | -1.9 | 51,500 |
| 9/20 | 1,410 | 1,557 | 1,355 | 1,529 | +104 | +7.3 | 133,900 |
| 9/13 | 1,310 | 1,460 | 1,310 | 1,425 | +45 | +3.3 | 151,100 |
| 9/6 | 1,494 | 1,494 | 1,350 | 1,380 | -84 | -5.7 | 134,400 |
| 8/30 | 1,433 | 1,507 | 1,401 | 1,464 | +35 | +2.5 | 222,600 |
| 8/23 | 1,283 | 1,431 | 1,239 | 1,429 | +177 | +14.1 | 433,700 |
| 8/16 | 910 | 1,300 | 886 | 1,252 | +387 | +44.7 | 397,500 |
| 8/9 | 813 | 897 | 723 | 865 | -8 | -0.9 | 355,600 |
| 8/2 | 1,043 | 1,101 | 873 | 873 | -145 | -14.2 | 450,200 |
| 7/26 | 1,211 | 1,211 | 1,015 | 1,018 | -212 | -17.2 | 224,800 |
| 7/19 | 1,157 | 1,300 | 1,152 | 1,230 | +69 | +5.9 | 202,000 |
| 7/12 | 1,189 | 1,220 | 1,120 | 1,161 | -49 | -4.1 | 208,800 |
| 7/5 | 1,221 | 1,277 | 1,188 | 1,210 | -37 | -3.0 | 151,000 |
| 6/28 | 1,150 | 1,275 | 1,133 | 1,247 | +96 | +8.3 | 117,600 |
| 6/21 | 1,210 | 1,219 | 1,136 | 1,151 | -67 | -5.5 | 77,900 |
| 6/14 | 1,270 | 1,277 | 1,159 | 1,218 | -82 | -6.3 | 175,100 |
| 6/7 | 1,424 | 1,439 | 1,271 | 1,300 | -97 | -6.9 | 215,300 |
| 5/31 | 1,390 | 1,404 | 1,292 | 1,397 | +35 | +2.6 | 235,600 |
| 5/24 | 1,260 | 1,418 | 1,200 | 1,362 | +102 | +8.1 | 454,300 |
▶︎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
