！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,150 | 2,151 | 2,062 | 2,105 | -52 | -2.4 | 117,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,235 | 2,288 | 2,125 | 2,157 | -73 | -3.3 | 166,300 |
| 4/19 | 2,269 | 2,458 | 2,171 | 2,230 | -85 | -3.7 | 307,900 |
| 4/12 | 2,302 | 2,345 | 2,231 | 2,315 | +12 | +0.5 | 119,200 |
| 4/5 | 2,500 | 2,534 | 2,273 | 2,303 | -192 | -7.7 | 169,300 |
| 3/29 | 2,431 | 2,667 | 2,417 | 2,495 | +75 | +3.1 | 340,600 |
| 3/22 | 2,184 | 2,640 | 2,169 | 2,420 | +286 | +13.4 | 550,100 |
| 3/15 | 2,350 | 2,419 | 2,134 | 2,134 | -303 | -12.4 | 217,900 |
| 3/8 | 2,450 | 2,837 | 2,421 | 2,437 | +14 | +0.6 | 729,200 |
| 3/1 | 2,167 | 2,600 | 2,091 | 2,423 | +240 | +11.0 | 612,800 |
| 2/22 | 2,151 | 2,299 | 2,103 | 2,183 | +44 | +2.1 | 236,500 |
| 2/16 | 1,912 | 2,175 | 1,830 | 2,139 | +237 | +12.5 | 324,300 |
| 2/9 | 1,975 | 2,015 | 1,902 | 1,902 | -66 | -3.4 | 100,300 |
| 2/2 | 2,030 | 2,036 | 1,944 | 1,968 | -55 | -2.7 | 112,200 |
| 1/26 | 2,020 | 2,106 | 1,991 | 2,023 | +32 | +1.6 | 181,400 |
| 1/19 | 2,070 | 2,070 | 1,930 | 1,991 | -91 | -4.4 | 186,000 |
| 1/12 | 2,090 | 2,184 | 2,020 | 2,082 | +15 | +0.7 | 225,900 |
| 1/5 | 2,151 | 2,186 | 2,057 | 2,067 | -172 | -7.7 | 124,900 |
| 12/29 | 2,071 | 2,276 | 1,953 | 2,239 | +161 | +7.8 | 389,400 |
| 12/22 | 2,095 | 2,196 | 2,036 | 2,078 | -9 | -0.4 | 320,200 |
| 12/15 | 2,028 | 2,222 | 2,007 | 2,087 | +74 | +3.7 | 655,900 |
| 12/8 | 1,813 | 2,298 | 1,792 | 2,013 | +337 | +20.1 | 3,203,700 |
| 12/1 | 1,702 | 1,724 | 1,630 | 1,676 | -26 | -1.5 | 106,000 |
| 11/24 | 1,796 | 1,805 | 1,694 | 1,702 | -94 | -5.2 | 95,500 |
| 11/17 | 1,797 | 1,809 | 1,666 | 1,796 | +22 | +1.2 | 170,000 |
| 11/10 | 1,720 | 1,793 | 1,720 | 1,774 | +70 | +4.1 | 127,700 |
| 11/2 | 1,694 | 1,719 | 1,655 | 1,704 | +8 | +0.5 | 63,600 |
| 10/27 | 1,665 | 1,719 | 1,599 | 1,696 | +1 | +0.1 | 103,000 |
| 10/20 | 1,606 | 1,709 | 1,559 | 1,695 | +81 | +5.0 | 118,400 |
| 10/13 | 1,643 | 1,665 | 1,613 | 1,614 | -2 | -0.1 | 84,500 |
| 10/6 | 1,696 | 1,713 | 1,536 | 1,616 | -69 | -4.1 | 177,400 |
▶︎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