！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
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 |
|---|---|
| 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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,111 | 2,120 | 2,062 | 2,105 | -31 | -1.5 | 81,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,500 | 2,534 | 2,093 | 2,136 | -359 | -14.4 | 798,300 |
| 24/03 | 2,478 | 2,837 | 2,134 | 2,495 | +51 | +2.1 | 1,881,400 |
| 24/02 | 1,961 | 2,600 | 1,830 | 2,444 | +453 | +22.8 | 1,271,400 |
| 24/01 | 2,151 | 2,186 | 1,930 | 1,991 | -248 | -11.1 | 789,300 |
| 23/12 | 1,691 | 2,298 | 1,676 | 2,239 | +546 | +32.3 | 4,589,000 |
| 23/11 | 1,719 | 1,809 | 1,630 | 1,693 | -14 | -0.8 | 507,500 |
| 23/10 | 1,696 | 1,719 | 1,536 | 1,707 | +22 | +1.3 | 518,800 |
| 23/09 | 1,810 | 1,879 | 1,633 | 1,685 | -135 | -7.4 | 650,100 |
| 23/08 | 2,090 | 2,145 | 1,739 | 1,820 | -263 | -12.6 | 963,600 |
| 23/07 | 2,145 | 2,360 | 2,031 | 2,083 | -56 | -2.6 | 456,500 |
| 23/06 | 1,838 | 2,240 | 1,823 | 2,139 | +269 | +14.4 | 640,100 |
| 23/05 | 2,045 | 2,168 | 1,760 | 1,870 | -159 | -7.8 | 664,500 |
| 23/04 | 2,268 | 2,345 | 2,006 | 2,029 | -218 | -9.7 | 304,400 |
| 23/03 | 2,264 | 2,326 | 1,958 | 2,247 | -14 | -0.6 | 753,200 |
| 23/02 | 1,990 | 2,293 | 1,876 | 2,261 | +278 | +14.0 | 702,500 |
| 23/01 | 2,029 | 2,125 | 1,893 | 1,983 | -30 | -1.5 | 379,200 |
| 22/12 | 2,217 | 2,316 | 1,981 | 2,013 | -131 | -6.1 | 606,700 |
| 22/11 | 2,046 | 2,290 | 1,952 | 2,144 | +110 | +5.4 | 760,300 |
| 22/10 | 1,975 | 2,255 | 1,925 | 2,034 | +56 | +2.8 | 553,100 |
| 22/09 | 2,586 | 2,644 | 1,974 | 1,978 | -616 | -23.8 | 789,200 |
| 22/08 | 3,240 | 3,530 | 2,560 | 2,594 | -641 | -19.8 | 1,789,800 |
| 22/07 | 2,517 | 3,310 | 2,480 | 3,235 | +712 | +28.2 | 959,000 |
| 22/06 | 2,500 | 2,798 | 2,399 | 2,523 | +54 | +2.2 | 804,100 |
| 22/05 | 1,907 | 2,500 | 1,652 | 2,469 | +522 | +26.8 | 818,700 |
| 22/04 | 2,306 | 2,468 | 1,901 | 1,947 | -196 | -9.2 | 1,183,400 |
| 22/03 | 1,900 | 2,269 | 1,558 | 2,143 | +323 | +17.8 | 1,183,600 |
| 22/02 | 2,050 | 2,184 | 1,551 | 1,820 | -180 | -9.0 | 1,203,000 |
| 22/01 | 2,898 | 2,898 | 1,908 | 2,000 | -869 | -30.3 | 1,193,600 |
| 21/12 | 2,940 | 3,060 | 2,685 | 2,869 | -111 | -3.7 | 1,453,900 |
| 21/11 | 3,950 | 4,255 | 2,940 | 2,980 | -975 | -24.7 | 1,702,500 |
▶︎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