(株)ヒューマンテクノロジーズの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,929（26/01/15）
- 年初来安値
- 1,327（26/02/16）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/4/30 | 1,489 | 1,500 | 1,459 | 1,484 | 66,400 | 1,484 | 16.03 | 2.83 |
| 2026/4/28 | 1,473 | 1,506 | 1,461 | 1,489 | 28,800 | 1,489 | 16.09 | 2.84 |
| 2026/4/27 | 1,475 | 1,495 | 1,463 | 1,480 | 39,900 | 1,480 | 15.99 | 2.82 |
| 2026/4/24 | 1,491 | 1,492 | 1,471 | 1,471 | 33,400 | 1,471 | 15.89 | 2.80 |
| 2026/4/23 | 1,512 | 1,523 | 1,488 | 1,490 | 34,500 | 1,490 | 16.10 | 2.84 |
| 2026/4/22 | 1,509 | 1,540 | 1,506 | 1,523 | 25,700 | 1,523 | 16.45 | 2.90 |
| 2026/4/21 | 1,520 | 1,539 | 1,509 | 1,509 | 26,000 | 1,509 | 16.30 | 2.87 |
| 2026/4/20 | 1,505 | 1,506 | 1,491 | 1,499 | 18,900 | 1,499 | 16.19 | 2.85 |
| 2026/4/17 | 1,508 | 1,517 | 1,495 | 1,495 | 28,400 | 1,495 | 16.15 | 2.85 |
| 2026/4/16 | 1,520 | 1,537 | 1,509 | 1,517 | 24,800 | 1,517 | ||
| 2026/4/15 | 1,506 | 1,532 | 1,501 | 1,507 | 21,100 | 1,507 | ||
| 2026/4/14 | 1,542 | 1,542 | 1,492 | 1,504 | 13,300 | 1,504 | ||
| 2026/4/13 | 1,490 | 1,506 | 1,471 | 1,502 | 29,800 | 1,502 | ||
| 2026/4/10 | 1,516 | 1,526 | 1,476 | 1,485 | 44,900 | 1,485 | ||
| 2026/4/9 | 1,541 | 1,541 | 1,509 | 1,516 | 14,500 | 1,516 | ||
| 2026/4/8 | 1,547 | 1,557 | 1,528 | 1,549 | 35,500 | 1,549 | ||
| 2026/4/7 | 1,482 | 1,526 | 1,482 | 1,516 | 22,300 | 1,516 | ||
| 2026/4/6 | 1,461 | 1,505 | 1,461 | 1,500 | 14,700 | 1,500 | ||
| 2026/4/3 | 1,447 | 1,500 | 1,447 | 1,479 | 34,900 | 1,479 | ||
| 2026/4/2 | 1,485 | 1,497 | 1,437 | 1,442 | 52,700 | 1,442 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/244件
