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
1,060.1
円
(15:23)
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 |
|---|---|
| 2,837 (24/03/05) | 783 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,837 (24/03/05) | 783 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,142 | 1,192 | 1,030 | 1,059 | -104 | -8.9 | 347,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 3,340 | 4,350 | 3,055 | 3,955 | +615 | +18.4 | 1,920,400 |
| 21/09 | 3,440 | 3,760 | 3,110 | 3,340 | -30 | -0.9 | 1,438,400 |
| 21/08 | 3,225 | 3,395 | 2,656 | 3,370 | +215 | +6.8 | 1,951,600 |
| 21/07 | 3,950 | 3,950 | 3,100 | 3,155 | -815 | -20.5 | 1,505,600 |
| 21/06 | 4,200 | 4,720 | 3,770 | 3,970 | -25 | -0.6 | 3,618,500 |
| 21/05 | 3,120 | 4,160 | 2,840 | 3,995 | +925 | +30.1 | 2,322,800 |
| 21/04 | 3,150 | 3,625 | 2,875 | 3,070 | -75 | -2.4 | 1,649,500 |
| 21/03 | 2,620 | 3,620 | 2,497 | 3,145 | +525 | +20.0 | 2,447,300 |
| 21/02 | 2,299 | 2,700 | 2,298 | 2,620 | +320 | +13.9 | 924,400 |
| 21/01 | 2,566 | 2,566 | 2,271 | 2,300 | -266 | -10.4 | 778,400 |
| 20/12 | 2,621 | 2,729 | 2,415 | 2,566 | -48 | -1.8 | 1,358,600 |
| 20/11 | 2,278 | 2,666 | 2,222 | 2,614 | +336 | +14.8 | 1,914,400 |
| 20/10 | 2,821 | 2,933 | 2,256 | 2,278 | -402 | -15.0 | 5,054,400 |
| 20/09 | 2,401 | 2,698 | 2,125 | 2,680 | +318 | +13.5 | 3,100,200 |
| 20/08 | 2,510 | 2,835 | 2,220 | 2,362 | -128 | -5.1 | 2,646,200 |
| 20/07 | 2,932 | 3,135 | 2,364 | 2,490 | -474 | -16.0 | 4,235,400 |
| 20/06 | 2,362 | 3,540 | 2,034 | 2,964 | +630 | +27.0 | 5,798,600 |
| 20/05 | 2,035 | 2,480 | 1,800 | 2,334 | +262 | +12.6 | 3,163,100 |
| 20/04 | 1,576 | 2,390 | 1,500 | 2,072 | +487 | +30.7 | 3,292,800 |
| 20/03 | 1,700 | 1,964 | 1,200 | 1,585 | -99 | -5.9 | 2,494,800 |
| 20/02 | 2,167 | 2,438 | 1,656 | 1,684 | -583 | -25.7 | 2,898,300 |
| 20/01 | 2,525 | 3,310 | 2,237 | 2,267 | -308 | -12.0 | 7,478,500 |
| 19/12 | 1,819 | 2,589 | 1,804 | 2,575 | +771 | +42.7 | 3,765,600 |
| 19/11 | 1,727 | 1,888 | 1,659 | 1,804 | +75 | +4.3 | 1,559,100 |
▶︎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
