ヒロタグループホールディングス(3346)の株価時系列情報
ヒロタグループホールディングス(3346)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 88 | 92 | 88 | 92 | 13,100 |
| 2025/07/30 | 93 | 93 | 91 | 91 | 13,500 |
| 2025/07/29 | 94 | 94 | 93 | 93 | 4,000 |
| 2025/07/28 | 93 | 94 | 93 | 93 | 5,300 |
| 2025/07/25 | 93 | 94 | 93 | 93 | 3,800 |
| 2025/07/24 | 92 | 94 | 91 | 94 | 23,200 |
| 2025/07/23 | 91 | 92 | 91 | 91 | 3,500 |
| 2025/07/22 | 90 | 92 | 90 | 91 | 24,000 |
| 2025/07/18 | 90 | 90 | 89 | 90 | 15,800 |
| 2025/07/17 | 91 | 91 | 89 | 89 | 15,900 |
| 2025/07/16 | 91 | 91 | 87 | 90 | 18,000 |
| 2025/07/15 | 88 | 94 | 87 | 89 | 86,900 |
| 2025/07/14 | 87 | 89 | 87 | 88 | 11,200 |
| 2025/07/11 | 87 | 87 | 86 | 87 | 4,300 |
| 2025/07/10 | 87 | 89 | 86 | 86 | 26,400 |
| 2025/07/09 | 86 | 86 | 85 | 86 | 14,400 |
| 2025/07/08 | 86 | 86 | 86 | 86 | 3,100 |
| 2025/07/07 | 87 | 87 | 86 | 86 | 12,700 |
| 2025/07/04 | 85 | 87 | 85 | 86 | 1,000 |
| 2025/07/03 | 86 | 86 | 86 | 86 | 200 |
| 2025/07/02 | 86 | 86 | 85 | 86 | 800 |
| 2025/07/01 | 86 | 87 | 85 | 85 | 3,500 |
| 2025/06/30 | 88 | 88 | 85 | 85 | 26,700 |
| 2025/06/27 | 88 | 88 | 88 | 88 | 21,400 |
| 2025/06/26 | 87 | 88 | 87 | 87 | 900 |
| 2025/06/25 | 87 | 88 | 87 | 87 | 1,500 |
| 2025/06/24 | 86 | 87 | 85 | 87 | 1,700 |
| 2025/06/23 | 86 | 87 | 85 | 87 | 2,600 |
| 2025/06/20 | 86 | 87 | 86 | 86 | 1,300 |
| 2025/06/19 | 86 | 87 | 86 | 86 | 500 |
| 2025/06/18 | 87 | 87 | 86 | 87 | 6,100 |
| 2025/06/17 | 85 | 87 | 85 | 87 | 6,800 |
| 2025/06/16 | 86 | 86 | 85 | 86 | 2,300 |
| 2025/06/12 | 86 | 86 | 85 | 85 | 400 |
| 2025/06/11 | 86 | 86 | 84 | 85 | 3,500 |
| 2025/06/10 | 84 | 85 | 84 | 84 | 5,000 |
| 2025/06/09 | 85 | 86 | 85 | 85 | 2,100 |
| 2025/06/06 | 85 | 85 | 84 | 85 | 2,400 |
| 2025/06/05 | 85 | 85 | 85 | 85 | 2,300 |
| 2025/06/04 | 85 | 86 | 85 | 85 | 2,000 |
| 2025/06/03 | 85 | 86 | 85 | 86 | 500 |
| 2025/06/02 | 85 | 85 | 84 | 85 | 3,000 |
| 2025/05/30 | 86 | 86 | 86 | 86 | 300 |
| 2025/05/29 | 86 | 86 | 86 | 86 | 2,200 |
| 2025/05/28 | 85 | 86 | 84 | 85 | 2,100 |
| 2025/05/27 | 85 | 86 | 85 | 86 | 1,100 |
| 2025/05/26 | 84 | 84 | 84 | 84 | 500 |
| 2025/05/23 | 85 | 86 | 85 | 85 | 1,400 |
| 2025/05/22 | 85 | 87 | 85 | 85 | 5,000 |
| 2025/05/21 | 87 | 87 | 85 | 85 | 1,100 |
| 2025/05/20 | 86 | 87 | 85 | 85 | 1,400 |
| 2025/05/19 | 85 | 86 | 84 | 86 | 5,900 |
| 2025/05/16 | 86 | 87 | 84 | 87 | 7,600 |
| 2025/05/15 | 84 | 86 | 84 | 85 | 24,100 |
| 2025/05/13 | 84 | 85 | 84 | 85 | 200 |
| 2025/05/12 | 85 | 85 | 84 | 84 | 2,800 |
| 2025/05/09 | 85 | 85 | 85 | 85 | 1,100 |
| 2025/05/08 | 84 | 84 | 84 | 84 | 800 |
| 2025/05/02 | 85 | 85 | 84 | 84 | 1,000 |
| 2025/04/30 | 85 | 85 | 85 | 85 | 200 |
| 2025/04/28 | 86 | 86 | 86 | 86 | 200 |
| 2025/04/25 | 86 | 86 | 85 | 85 | 1,200 |
| 2025/04/24 | 85 | 85 | 84 | 85 | 1,200 |
| 2025/04/23 | 84 | 85 | 84 | 85 | 400 |
| 2025/04/22 | 86 | 86 | 84 | 84 | 2,600 |
| 2025/04/21 | 85 | 85 | 85 | 85 | 300 |
| 2025/04/18 | 83 | 85 | 83 | 85 | 1,100 |
| 2025/04/17 | 85 | 85 | 84 | 84 | 1,300 |
| 2025/04/16 | 84 | 85 | 84 | 84 | 800 |
| 2025/04/15 | 86 | 87 | 84 | 84 | 7,700 |
| 2025/04/14 | 86 | 86 | 85 | 85 | 500 |
| 2025/04/11 | 84 | 85 | 84 | 85 | 1,000 |
| 2025/04/10 | 85 | 86 | 84 | 84 | 6,800 |
| 2025/04/09 | 82 | 83 | 82 | 83 | 2,200 |
| 2025/04/08 | 82 | 84 | 81 | 84 | 7,700 |
| 2025/04/07 | 81 | 82 | 80 | 81 | 11,400 |
| 2025/04/04 | 82 | 84 | 82 | 82 | 7,000 |
| 2025/04/03 | 83 | 84 | 83 | 84 | 6,800 |
| 2025/04/02 | 84 | 86 | 84 | 85 | 4,600 |
| 2025/04/01 | 86 | 86 | 85 | 86 | 2,300 |
| 2025/03/31 | 86 | 86 | 85 | 86 | 3,300 |
| 2025/03/28 | 85 | 86 | 81 | 86 | 10,600 |
| 2025/03/27 | 88 | 88 | 87 | 88 | 22,400 |
| 2025/03/26 | 88 | 88 | 87 | 88 | 9,100 |
| 2025/03/25 | 88 | 88 | 86 | 88 | 13,200 |
| 2025/03/24 | 87 | 88 | 87 | 87 | 7,500 |
| 2025/03/21 | 87 | 87 | 86 | 87 | 4,100 |
| 2025/03/19 | 87 | 88 | 86 | 88 | 3,200 |
| 2025/03/18 | 87 | 88 | 87 | 87 | 4,100 |
| 2025/03/17 | 87 | 87 | 86 | 87 | 5,300 |
| 2025/03/14 | 86 | 88 | 85 | 87 | 6,700 |
| 2025/03/13 | 88 | 88 | 85 | 86 | 14,300 |
| 2025/03/12 | 88 | 88 | 86 | 86 | 8,100 |
| 2025/03/11 | 86 | 87 | 86 | 87 | 2,800 |
| 2025/03/10 | 86 | 87 | 85 | 87 | 7,500 |
| 2025/03/07 | 85 | 87 | 85 | 85 | 17,200 |
| 2025/03/06 | 87 | 87 | 85 | 85 | 2,600 |
| 2025/03/05 | 86 | 87 | 85 | 85 | 4,200 |
| 2025/03/04 | 86 | 86 | 86 | 86 | 2,000 |
| 2025/03/03 | 87 | 87 | 86 | 87 | 6,200 |
| 2025/02/28 | 87 | 87 | 86 | 87 | 4,400 |
| 2025/02/27 | 86 | 87 | 86 | 87 | 4,300 |
| 2025/02/26 | 87 | 87 | 85 | 86 | 8,000 |
| 2025/02/25 | 86 | 87 | 86 | 87 | 5,400 |
| 2025/02/21 | 85 | 85 | 84 | 85 | 4,100 |
| 2025/02/20 | 87 | 87 | 84 | 85 | 21,300 |
| 2025/02/19 | 87 | 87 | 86 | 87 | 8,200 |
| 2025/02/18 | 87 | 88 | 87 | 88 | 2,700 |
| 2025/02/17 | 88 | 88 | 87 | 87 | 9,900 |
| 2025/02/14 | 87 | 87 | 87 | 87 | 1,100 |
| 2025/02/13 | 85 | 86 | 85 | 86 | 5,600 |
| 2025/02/12 | 86 | 86 | 85 | 85 | 9,200 |
| 2025/02/10 | 86 | 87 | 85 | 85 | 12,800 |
| 2025/02/07 | 87 | 87 | 85 | 85 | 2,900 |
| 2025/02/06 | 86 | 87 | 85 | 87 | 13,900 |
| 2025/02/05 | 87 | 87 | 87 | 87 | 3,300 |
| 2025/02/04 | 86 | 87 | 86 | 87 | 2,100 |
| 2025/02/03 | 88 | 88 | 86 | 87 | 4,100 |
| 2025/01/31 | 87 | 87 | 86 | 86 | 2,200 |
| 2025/01/30 | 87 | 87 | 86 | 86 | 1,800 |
| 2025/01/29 | 87 | 87 | 86 | 86 | 2,200 |
| 2025/01/28 | 87 | 87 | 86 | 87 | 3,300 |
| 2025/01/27 | 86 | 87 | 86 | 87 | 4,200 |
| 2025/01/24 | 86 | 86 | 85 | 85 | 2,700 |
| 2025/01/23 | 86 | 86 | 85 | 86 | 2,500 |
| 2025/01/22 | 86 | 86 | 85 | 86 | 4,000 |
| 2025/01/21 | 86 | 86 | 85 | 86 | 5,900 |
| 2025/01/20 | 86 | 86 | 84 | 86 | 8,000 |
| 2025/01/17 | 86 | 86 | 85 | 85 | 3,800 |
| 2025/01/16 | 86 | 86 | 85 | 85 | 1,600 |
| 2025/01/15 | 87 | 88 | 85 | 86 | 4,200 |
| 2025/01/14 | 87 | 87 | 87 | 87 | 900 |
| 2025/01/10 | 88 | 88 | 86 | 86 | 3,300 |
| 2025/01/09 | 87 | 87 | 86 | 86 | 2,400 |
| 2025/01/08 | 87 | 88 | 86 | 88 | 5,000 |
| 2025/01/07 | 85 | 87 | 85 | 87 | 2,500 |
| 2025/01/06 | 87 | 87 | 85 | 85 | 18,000 |
| 2024/12/30 | 86 | 87 | 85 | 86 | 2,900 |
| 2024/12/27 | 86 | 87 | 85 | 85 | 6,100 |
| 2024/12/26 | 84 | 86 | 84 | 85 | 5,900 |
| 2024/12/25 | 84 | 85 | 84 | 84 | 2,700 |
| 2024/12/24 | 84 | 85 | 83 | 84 | 8,900 |
| 2024/12/23 | 85 | 85 | 84 | 84 | 22,300 |
| 2024/12/20 | 84 | 85 | 84 | 84 | 4,800 |
| 2024/12/19 | 85 | 86 | 84 | 84 | 5,800 |
| 2024/12/18 | 85 | 86 | 84 | 86 | 5,300 |
| 2024/12/17 | 85 | 86 | 84 | 84 | 1,500 |
| 2024/12/16 | 83 | 85 | 83 | 85 | 5,300 |
| 2024/12/13 | 85 | 85 | 84 | 84 | 6,800 |
| 2024/12/12 | 85 | 85 | 84 | 84 | 7,000 |
| 2024/12/11 | 84 | 84 | 83 | 83 | 4,900 |
| 2024/12/10 | 85 | 85 | 84 | 84 | 4,600 |
| 2024/12/09 | 85 | 85 | 83 | 85 | 10,700 |
| 2024/12/06 | 84 | 84 | 83 | 83 | 500 |
| 2024/12/05 | 83 | 85 | 81 | 84 | 20,200 |
| 2024/12/04 | 82 | 83 | 82 | 82 | 2,200 |
| 2024/12/03 | 83 | 83 | 82 | 83 | 2,000 |
| 2024/12/02 | 83 | 83 | 82 | 83 | 18,800 |
| 2024/11/29 | 84 | 84 | 83 | 83 | 6,300 |
| 2024/11/28 | 84 | 84 | 84 | 84 | 1,000 |
| 2024/11/27 | 84 | 84 | 84 | 84 | 100 |
| 2024/11/26 | 85 | 85 | 84 | 84 | 1,300 |
| 2024/11/25 | 85 | 85 | 84 | 84 | 1,200 |
| 2024/11/22 | 84 | 85 | 82 | 84 | 13,900 |
| 2024/11/21 | 84 | 85 | 84 | 85 | 2,200 |
| 2024/11/20 | 85 | 85 | 83 | 84 | 14,300 |
| 2024/11/19 | 86 | 87 | 86 | 86 | 3,200 |
| 2024/11/18 | 86 | 86 | 85 | 86 | 2,300 |
| 2024/11/15 | 86 | 86 | 85 | 86 | 1,400 |
| 2024/11/14 | 86 | 86 | 85 | 85 | 3,500 |
| 2024/11/13 | 85 | 86 | 84 | 86 | 4,500 |
| 2024/11/12 | 86 | 87 | 86 | 86 | 6,200 |
| 2024/11/11 | 85 | 86 | 85 | 85 | 300 |
| 2024/11/08 | 86 | 86 | 85 | 86 | 2,200 |
| 2024/11/07 | 87 | 88 | 85 | 87 | 3,200 |
| 2024/11/06 | 86 | 86 | 85 | 86 | 6,000 |
| 2024/11/05 | 87 | 87 | 87 | 87 | 500 |
| 2024/11/01 | 86 | 87 | 86 | 87 | 1,200 |
| 2024/10/31 | 84 | 86 | 84 | 86 | 1,700 |
| 2024/10/30 | 87 | 87 | 87 | 87 | 2,200 |
| 2024/10/29 | 86 | 87 | 86 | 86 | 1,700 |
| 2024/10/28 | 84 | 86 | 84 | 86 | 3,100 |
| 2024/10/25 | 85 | 87 | 85 | 86 | 3,700 |
| 2024/10/24 | 84 | 88 | 83 | 84 | 22,200 |
| 2024/10/23 | 84 | 84 | 83 | 84 | 3,300 |
| 2024/10/22 | 86 | 86 | 82 | 84 | 22,100 |
| 2024/10/21 | 88 | 89 | 85 | 85 | 30,900 |
| 2024/10/18 | 84 | 87 | 83 | 86 | 187,500 |
| 2024/10/17 | 83 | 83 | 83 | 83 | 1,300 |
| 2024/10/16 | 83 | 83 | 83 | 83 | 1,200 |
| 2024/10/15 | 85 | 86 | 82 | 83 | 12,900 |
| 2024/10/11 | 85 | 85 | 84 | 85 | 2,400 |
| 2024/10/10 | 85 | 85 | 84 | 85 | 1,800 |
| 2024/10/09 | 84 | 85 | 84 | 84 | 1,600 |
| 2024/10/08 | 84 | 84 | 84 | 84 | 1,000 |
| 2024/10/07 | 86 | 87 | 85 | 86 | 5,600 |
| 2024/10/04 | 85 | 86 | 85 | 85 | 2,600 |
| 2024/10/02 | 85 | 86 | 85 | 85 | 1,400 |
| 2024/10/01 | 85 | 85 | 84 | 85 | 300 |
| 2024/09/30 | 83 | 84 | 83 | 84 | 2,300 |