！決算発表予定日 2024/05/15
6597東証G信用
業種 電気機器
ＨＰＣシステムズ 株価時系列データ
PTS
2,113.8
円
(10:06)
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 |
|---|---|
| 2,837 (24/03/05) | 1,536 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,837 (24/03/05) | 1,830 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,080 | 2,120 | 2,062 | 2,103 | +17 | +0.8 | 14,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 2,184 | 2,240 | 2,169 | 2,233 | +99 | +4.6 | 40,900 |
| 3/15 | 2,232 | 2,251 | 2,134 | 2,134 | -126 | -5.6 | 50,300 |
| 3/14 | 2,319 | 2,354 | 2,250 | 2,260 | -64 | -2.8 | 35,300 |
| 3/13 | 2,419 | 2,419 | 2,287 | 2,324 | -61 | -2.6 | 32,000 |
| 3/12 | 2,290 | 2,385 | 2,272 | 2,385 | +60 | +2.6 | 31,200 |
| 3/11 | 2,350 | 2,350 | 2,272 | 2,325 | -112 | -4.6 | 69,100 |
| 3/8 | 2,530 | 2,540 | 2,421 | 2,437 | -118 | -4.6 | 92,900 |
| 3/7 | 2,695 | 2,711 | 2,551 | 2,555 | -58 | -2.2 | 87,300 |
| 3/6 | 2,650 | 2,682 | 2,592 | 2,613 | -104 | -3.8 | 111,000 |
| 3/5 | 2,700 | 2,837 | 2,589 | 2,717 | +280 | +11.5 | 330,800 |
| 3/4 | 2,450 | 2,562 | 2,424 | 2,437 | +14 | +0.6 | 107,200 |
| 3/1 | 2,478 | 2,478 | 2,389 | 2,423 | -21 | -0.9 | 43,600 |
| 2/29 | 2,330 | 2,458 | 2,310 | 2,444 | +112 | +4.8 | 70,000 |
| 2/28 | 2,440 | 2,464 | 2,328 | 2,332 | -111 | -4.5 | 91,600 |
| 2/27 | 2,315 | 2,600 | 2,313 | 2,443 | +310 | +14.5 | 329,500 |
| 2/26 | 2,167 | 2,190 | 2,091 | 2,133 | -50 | -2.3 | 78,100 |
| 2/22 | 2,203 | 2,299 | 2,156 | 2,183 | +80 | +3.8 | 75,400 |
| 2/21 | 2,149 | 2,180 | 2,103 | 2,103 | -113 | -5.1 | 45,100 |
| 2/20 | 2,189 | 2,240 | 2,151 | 2,216 | +21 | +1.0 | 59,500 |
| 2/19 | 2,151 | 2,205 | 2,120 | 2,195 | +56 | +2.6 | 56,500 |
| 2/16 | 2,059 | 2,175 | 2,059 | 2,139 | +138 | +6.9 | 116,100 |
| 2/15 | 1,832 | 2,047 | 1,830 | 2,001 | +155 | +8.4 | 106,500 |
| 2/14 | 1,905 | 1,916 | 1,832 | 1,846 | -98 | -5.0 | 59,900 |
| 2/13 | 1,912 | 1,950 | 1,892 | 1,944 | +42 | +2.2 | 41,800 |
| 2/9 | 1,931 | 1,953 | 1,902 | 1,902 | -49 | -2.5 | 32,000 |
| 2/8 | 1,960 | 1,988 | 1,947 | 1,951 | -9 | -0.5 | 19,900 |
| 2/7 | 2,000 | 2,000 | 1,957 | 1,960 | -41 | -2.1 | 14,500 |
| 2/6 | 1,975 | 2,015 | 1,946 | 2,001 | +7 | +0.4 | 15,000 |
| 2/5 | 1,975 | 2,007 | 1,972 | 1,994 | +26 | +1.3 | 18,900 |
| 2/2 | 1,973 | 1,974 | 1,953 | 1,968 | +19 | +1.0 | 14,400 |
▶︎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