HUGの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/23 1,742.0 1,757.0 1,680.0 1,702.0 1,702.0 224,900
2017/06/22 1,757.0 1,773.0 1,734.0 1,734.0 1,734.0 311,100
2017/06/21 1,741.0 1,757.0 1,711.0 1,734.0 1,734.0 215,700
2017/06/20 1,770.0 1,780.0 1,730.0 1,758.0 1,758.0 526,900
2017/06/19 1,703.0 1,760.0 1,694.0 1,753.0 1,753.0 563,300
2017/06/16 1,655.0 1,711.0 1,654.0 1,663.0 1,663.0 232,700
2017/06/15 1,654.0 1,678.0 1,631.0 1,670.0 1,670.0 161,300
2017/06/14 1,710.0 1,729.0 1,657.0 1,661.0 1,661.0 284,900
2017/06/13 1,674.0 1,729.0 1,670.0 1,700.0 1,700.0 243,100
2017/06/12 1,710.0 1,724.0 1,655.0 1,691.0 1,691.0 312,100
2017/06/09 1,719.0 1,747.0 1,684.0 1,713.0 1,713.0 436,500
2017/06/08 1,670.0 1,720.0 1,639.0 1,714.0 1,714.0 710,200
2017/06/07 1,670.0 1,675.0 1,618.0 1,655.0 1,655.0 311,000
2017/06/06 1,646.0 1,670.0 1,573.0 1,670.0 1,670.0 621,000
2017/06/05 1,630.0 1,686.0 1,613.0 1,668.0 1,668.0 1,421,300
2017/06/02 1,542.0 1,551.0 1,524.0 1,533.0 1,533.0 163,500
2017/06/01 1,560.0 1,566.0 1,534.0 1,542.0 1,542.0 172,100
2017/05/31 1,559.0 1,566.0 1,525.0 1,560.0 1,560.0 174,200
2017/05/30 1,524.0 1,563.0 1,524.0 1,555.0 1,555.0 188,200
2017/05/29 1,520.0 1,544.0 1,499.0 1,521.0 1,521.0 218,400
2017/05/26 1,506.0 1,519.0 1,482.0 1,509.0 1,509.0 239,200
2017/05/25 1,589.0 1,589.0 1,520.0 1,526.0 1,526.0 529,000
2017/05/24 1,521.0 1,595.0 1,521.0 1,581.0 1,581.0 222,900
2017/05/23 1,509.0 1,545.0 1,487.0 1,531.0 1,531.0 277,800
2017/05/22 1,548.0 1,548.0 1,505.0 1,523.0 1,523.0 226,100
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/23 2.63 49.26 14.18 0.67 1,702.0 1,702.0 224,900
2017/06/22 2.68 50.18 14.45 0.66 1,734.0 1,734.0 311,100
2017/06/21 2.68 50.18 14.45 0.66 1,734.0 1,734.0 215,700
2017/06/20 2.71 50.88 14.65 0.65 1,758.0 1,758.0 526,900
2017/06/19 2.71 50.73 14.61 0.65 1,753.0 1,753.0 563,300
2017/06/16 2.57 48.13 13.86 0.69 1,663.0 1,663.0 232,700
2017/06/15 2.58 48.33 13.92 0.68 1,670.0 1,670.0 161,300
2017/06/14 2.56 48.07 13.84 0.69 1,661.0 1,661.0 284,900
2017/06/13 2.62 49.20 14.17 0.67 1,700.0 1,700.0 243,100
2017/06/12 2.61 48.94 14.09 0.68 1,691.0 1,691.0 312,100
2017/06/09 2.64 49.58 14.27 0.67 1,713.0 1,713.0 436,500
2017/06/08 2.65 49.60 14.28 0.67 1,714.0 1,714.0 710,200
2017/06/07 2.56 47.90 13.79 0.69 1,655.0 1,655.0 311,000
2017/06/06 2.58 48.33 13.92 0.68 1,670.0 1,670.0 621,000
2017/06/05 2.58 48.27 13.90 0.68 1,668.0 1,668.0 1,421,300
2017/06/02 2.37 44.37 12.77 0.75 1,533.0 1,533.0 163,500
2017/06/01 2.38 44.63 12.85 0.74 1,542.0 1,542.0 172,100
2017/05/31 2.41 45.15 13.00 0.73 1,560.0 1,560.0 174,200
2017/05/30 2.40 45.00 12.96 0.73 1,555.0 1,555.0 188,200
2017/05/29 2.35 44.02 12.67 0.75 1,521.0 1,521.0 218,400
2017/05/26 2.33 43.67 12.57 0.76 1,509.0 1,509.0 239,200
2017/05/25 2.36 44.16 12.72 0.75 1,526.0 1,526.0 529,000
2017/05/24 2.44 45.75 13.17 0.72 1,581.0 1,581.0 222,900
2017/05/23 2.36 44.31 12.76 0.75 1,531.0 1,531.0 277,800
2017/05/22 2.35 44.08 12.69 0.75 1,523.0 1,523.0 226,100
« 前へ 1

ハーツユナイテッドグループ あなたの予想は?

HUGの株価時系列データ
【3676】HUG
あなたの予想を投稿してみましょう
メニュー
HUGの関連ワード
最新24時間の予想傾向(%)
売り優勢
+14.3%(前日比)

予想投稿数 比率(%)

70.0 30.0
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.29

-0.02

ユーロ/円

124.58

+0.46

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック