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 |
---|---|---|---|---|---|
2024/04/19 | 83 | 83 | 82 | 82 | 2,700 |
2024/04/18 | 83 | 83 | 82 | 83 | 2,300 |
2024/04/17 | 84 | 84 | 82 | 82 | 1,300 |
2024/04/16 | 82 | 84 | 82 | 84 | 3,800 |
2024/04/15 | 84 | 84 | 82 | 82 | 6,500 |
2024/04/12 | 85 | 85 | 83 | 84 | 5,900 |
2024/04/11 | 85 | 86 | 85 | 86 | 2,800 |
2024/04/10 | 86 | 86 | 85 | 85 | 2,400 |
2024/04/09 | 85 | 85 | 83 | 85 | 3,800 |
2024/04/08 | 84 | 85 | 83 | 85 | 3,900 |
2024/04/05 | 84 | 84 | 82 | 84 | 11,800 |
2024/04/04 | 85 | 87 | 83 | 84 | 14,100 |
2024/04/03 | 88 | 102 | 80 | 84 | 362,200 |
2024/04/02 | 88 | 88 | 87 | 87 | 2,200 |
2024/04/01 | 88 | 89 | 87 | 88 | 8,500 |
2024/03/29 | 87 | 87 | 86 | 87 | 7,300 |
2024/03/28 | 85 | 87 | 85 | 87 | 10,100 |
2024/03/27 | 91 | 91 | 88 | 88 | 29,300 |
2024/03/26 | 88 | 91 | 88 | 90 | 11,500 |
2024/03/25 | 91 | 92 | 86 | 88 | 62,900 |
2024/03/22 | 88 | 89 | 87 | 87 | 8,000 |
2024/03/21 | 88 | 88 | 87 | 88 | 8,500 |
2024/03/19 | 88 | 88 | 87 | 87 | 2,300 |
2024/03/18 | 87 | 88 | 86 | 87 | 5,500 |
2024/03/15 | 87 | 87 | 86 | 86 | 6,300 |
2024/03/14 | 86 | 87 | 86 | 86 | 3,200 |
2024/03/13 | 86 | 86 | 85 | 85 | 1,600 |
2024/03/12 | 87 | 87 | 85 | 86 | 3,900 |
2024/03/11 | 87 | 87 | 85 | 85 | 15,000 |
2024/03/08 | 86 | 86 | 81 | 84 | 67,100 |
2024/03/07 | 85 | 86 | 85 | 85 | 5,500 |
2024/03/06 | 84 | 85 | 84 | 85 | 11,200 |
2024/03/05 | 84 | 85 | 84 | 84 | 3,400 |
2024/03/04 | 84 | 84 | 83 | 84 | 5,200 |
2024/03/01 | 84 | 85 | 84 | 84 | 6,800 |
2024/02/29 | 83 | 85 | 83 | 84 | 6,200 |
2024/02/28 | 82 | 83 | 82 | 83 | 8,900 |
2024/02/27 | 84 | 85 | 80 | 82 | 40,200 |
2024/02/26 | 84 | 84 | 83 | 84 | 4,700 |
2024/02/22 | 83 | 83 | 82 | 83 | 6,700 |
2024/02/21 | 85 | 85 | 80 | 83 | 69,100 |
2024/02/20 | 84 | 85 | 83 | 85 | 6,300 |
2024/02/19 | 84 | 84 | 83 | 83 | 13,700 |
2024/02/16 | 83 | 84 | 80 | 81 | 39,000 |
2024/02/15 | 84 | 84 | 83 | 83 | 4,100 |
2024/02/14 | 84 | 84 | 83 | 83 | 3,800 |
2024/02/13 | 84 | 84 | 81 | 84 | 12,300 |
2024/02/09 | 85 | 85 | 80 | 84 | 47,800 |
2024/02/08 | 85 | 85 | 85 | 85 | 7,600 |
2024/02/07 | 83 | 84 | 83 | 84 | 4,200 |
2024/02/06 | 85 | 85 | 82 | 82 | 16,400 |
2024/02/05 | 84 | 85 | 84 | 84 | 4,700 |
2024/02/02 | 85 | 85 | 83 | 84 | 24,200 |
2024/02/01 | 85 | 85 | 84 | 85 | 5,700 |
2024/01/31 | 84 | 85 | 84 | 85 | 4,300 |
2024/01/30 | 85 | 85 | 84 | 84 | 8,000 |
2024/01/29 | 86 | 86 | 84 | 84 | 5,500 |
2024/01/26 | 85 | 85 | 85 | 85 | 4,900 |
2024/01/25 | 85 | 85 | 84 | 85 | 4,300 |
2024/01/24 | 84 | 85 | 84 | 84 | 7,900 |
2024/01/23 | 84 | 84 | 80 | 84 | 39,200 |
2024/01/22 | 84 | 84 | 83 | 83 | 6,000 |
2024/01/19 | 83 | 83 | 82 | 83 | 7,900 |
2024/01/18 | 83 | 83 | 81 | 82 | 6,200 |
2024/01/17 | 80 | 82 | 80 | 81 | 9,100 |
2024/01/16 | 82 | 82 | 80 | 80 | 26,200 |
2024/01/15 | 82 | 82 | 82 | 82 | 7,600 |
2024/01/12 | 81 | 81 | 81 | 81 | 7,100 |
2024/01/11 | 80 | 80 | 79 | 80 | 16,400 |
2024/01/10 | 80 | 80 | 79 | 80 | 9,200 |
2024/01/09 | 79 | 80 | 75 | 79 | 44,600 |
2024/01/05 | 77 | 78 | 76 | 78 | 20,700 |
2024/01/04 | 76 | 77 | 76 | 76 | 14,900 |
2023/12/29 | 76 | 76 | 75 | 76 | 12,300 |
2023/12/28 | 74 | 75 | 72 | 75 | 10,400 |
2023/12/27 | 72 | 73 | 71 | 72 | 49,600 |
2023/12/26 | 73 | 74 | 71 | 74 | 45,200 |
2023/12/25 | 75 | 77 | 73 | 73 | 96,000 |
2023/12/22 | 78 | 79 | 77 | 77 | 23,100 |
2023/12/21 | 78 | 80 | 77 | 78 | 67,900 |
2023/12/20 | 80 | 81 | 78 | 79 | 80,500 |
2023/12/19 | 81 | 84 | 78 | 80 | 92,100 |
2023/12/18 | 87 | 88 | 81 | 81 | 119,300 |
2023/12/15 | 85 | 85 | 84 | 85 | 6,100 |
2023/12/14 | 85 | 86 | 85 | 85 | 11,400 |
2023/12/13 | 86 | 86 | 85 | 85 | 25,800 |
2023/12/12 | 85 | 87 | 85 | 87 | 4,700 |
2023/12/11 | 86 | 86 | 85 | 86 | 18,000 |
2023/12/08 | 85 | 86 | 85 | 85 | 16,700 |
2023/12/07 | 88 | 88 | 85 | 86 | 46,000 |
2023/12/06 | 87 | 88 | 87 | 87 | 8,500 |
2023/12/05 | 87 | 88 | 87 | 88 | 3,200 |
2023/12/04 | 88 | 88 | 87 | 87 | 16,200 |
2023/12/01 | 88 | 88 | 87 | 87 | 18,600 |
2023/11/30 | 88 | 88 | 88 | 88 | 3,100 |
2023/11/29 | 87 | 88 | 87 | 88 | 6,800 |
2023/11/28 | 89 | 89 | 85 | 87 | 40,100 |
2023/11/27 | 89 | 89 | 88 | 88 | 7,800 |
2023/11/24 | 90 | 90 | 85 | 89 | 39,000 |
2023/11/22 | 88 | 90 | 88 | 89 | 8,600 |
2023/11/21 | 88 | 90 | 87 | 88 | 16,200 |
2023/11/20 | 88 | 89 | 85 | 88 | 36,400 |
2023/11/17 | 90 | 90 | 88 | 88 | 5,500 |
2023/11/16 | 90 | 90 | 87 | 89 | 28,400 |
2023/11/15 | 89 | 89 | 88 | 89 | 10,300 |
2023/11/14 | 89 | 90 | 88 | 90 | 9,300 |
2023/11/13 | 89 | 90 | 89 | 90 | 4,200 |
2023/11/10 | 89 | 90 | 89 | 89 | 3,100 |
2023/11/09 | 87 | 89 | 87 | 89 | 6,300 |
2023/11/08 | 91 | 91 | 85 | 87 | 62,400 |
2023/11/07 | 91 | 92 | 91 | 91 | 5,200 |
2023/11/06 | 92 | 92 | 90 | 91 | 8,400 |
2023/11/02 | 91 | 91 | 91 | 91 | 7,700 |
2023/11/01 | 92 | 93 | 90 | 91 | 47,200 |
2023/10/31 | 92 | 92 | 91 | 92 | 4,400 |
2023/10/30 | 91 | 93 | 91 | 92 | 16,000 |
2023/10/27 | 92 | 92 | 90 | 90 | 72,500 |
2023/10/26 | 93 | 93 | 92 | 93 | 5,700 |
2023/10/25 | 93 | 93 | 93 | 93 | 2,200 |
2023/10/24 | 92 | 93 | 92 | 93 | 8,600 |
2023/10/23 | 92 | 93 | 92 | 93 | 9,900 |
2023/10/20 | 92 | 93 | 92 | 93 | 6,900 |
2023/10/19 | 90 | 94 | 90 | 92 | 79,500 |
2023/10/18 | 95 | 96 | 93 | 93 | 9,300 |
2023/10/17 | 94 | 96 | 93 | 95 | 5,100 |
2023/10/16 | 96 | 96 | 94 | 95 | 12,800 |
2023/10/13 | 96 | 96 | 94 | 94 | 3,700 |
2023/10/12 | 96 | 96 | 94 | 95 | 13,000 |
2023/10/11 | 95 | 96 | 94 | 95 | 7,500 |
2023/10/10 | 93 | 95 | 93 | 95 | 21,100 |
2023/10/06 | 94 | 95 | 94 | 95 | 6,800 |
2023/10/05 | 96 | 96 | 94 | 94 | 29,700 |
2023/10/04 | 95 | 96 | 95 | 95 | 34,700 |
2023/10/03 | 91 | 97 | 91 | 95 | 251,600 |
2023/10/02 | 110 | 110 | 106 | 106 | 13,600 |
2023/09/29 | 106 | 107 | 105 | 106 | 2,400 |
2023/09/28 | 109 | 109 | 107 | 107 | 2,300 |
2023/09/27 | 108 | 109 | 106 | 106 | 2,400 |
2023/09/26 | 108 | 110 | 108 | 109 | 3,500 |
2023/09/25 | 107 | 107 | 106 | 107 | 3,300 |
2023/09/22 | 107 | 107 | 107 | 107 | 200 |
2023/09/21 | 108 | 108 | 106 | 107 | 2,400 |
2023/09/20 | 106 | 108 | 106 | 108 | 5,500 |
2023/09/19 | 106 | 106 | 104 | 106 | 14,100 |
2023/09/15 | 102 | 105 | 102 | 104 | 18,900 |
2023/09/14 | 104 | 104 | 101 | 102 | 20,200 |
2023/09/13 | 104 | 104 | 103 | 103 | 7,400 |
2023/09/12 | 106 | 106 | 102 | 103 | 64,600 |
2023/09/11 | 106 | 108 | 106 | 108 | 2,800 |
2023/09/08 | 106 | 106 | 106 | 106 | 300 |
2023/09/07 | 108 | 108 | 107 | 107 | 2,400 |
2023/09/06 | 107 | 107 | 106 | 107 | 1,600 |
2023/09/05 | 108 | 108 | 105 | 107 | 6,000 |
2023/09/04 | 107 | 107 | 107 | 107 | 200 |
2023/09/01 | 108 | 108 | 108 | 108 | 500 |
2023/08/31 | 105 | 108 | 105 | 108 | 3,200 |
2023/08/30 | 107 | 107 | 103 | 107 | 18,600 |
2023/08/29 | 107 | 107 | 106 | 107 | 700 |
2023/08/28 | 107 | 110 | 103 | 106 | 15,500 |
2023/08/25 | 105 | 108 | 104 | 108 | 12,600 |
2023/08/24 | 107 | 109 | 107 | 109 | 300 |
2023/08/22 | 107 | 108 | 107 | 108 | 600 |
2023/08/21 | 107 | 109 | 106 | 107 | 3,400 |
2023/08/18 | 107 | 107 | 107 | 107 | 100 |
2023/08/17 | 108 | 108 | 108 | 108 | 1,600 |
2023/08/16 | 108 | 108 | 108 | 108 | 3,800 |
2023/08/15 | 108 | 109 | 108 | 108 | 3,300 |
2023/08/14 | 111 | 111 | 110 | 111 | 2,000 |
2023/08/10 | 110 | 111 | 110 | 110 | 600 |
2023/08/08 | 110 | 110 | 109 | 109 | 1,500 |
2023/08/07 | 109 | 110 | 108 | 110 | 4,600 |
2023/08/04 | 107 | 108 | 107 | 108 | 3,200 |
2023/08/03 | 109 | 110 | 107 | 107 | 2,900 |
2023/08/02 | 110 | 110 | 110 | 110 | 5,700 |
2023/08/01 | 110 | 110 | 107 | 107 | 7,100 |
2023/07/31 | 108 | 108 | 107 | 107 | 1,700 |
2023/07/28 | 108 | 110 | 108 | 108 | 2,800 |
2023/07/27 | 109 | 109 | 108 | 109 | 1,100 |
2023/07/26 | 110 | 110 | 107 | 109 | 2,300 |
2023/07/25 | 105 | 108 | 105 | 108 | 3,500 |
2023/07/24 | 110 | 110 | 106 | 109 | 1,600 |
2023/07/21 | 109 | 110 | 106 | 110 | 4,900 |
2023/07/20 | 108 | 108 | 107 | 107 | 300 |
2023/07/19 | 107 | 108 | 106 | 106 | 800 |
2023/07/18 | 109 | 109 | 102 | 107 | 18,300 |
2023/07/14 | 112 | 112 | 107 | 109 | 20,800 |
2023/07/12 | 114 | 114 | 113 | 114 | 1,600 |
2023/07/11 | 115 | 115 | 113 | 114 | 6,800 |
2023/07/10 | 114 | 115 | 114 | 115 | 1,500 |
2023/07/07 | 115 | 116 | 114 | 116 | 3,500 |
2023/07/06 | 116 | 116 | 116 | 116 | 400 |
2023/07/05 | 117 | 117 | 115 | 116 | 4,400 |
2023/07/04 | 115 | 116 | 115 | 116 | 2,500 |
2023/07/03 | 116 | 116 | 113 | 116 | 1,400 |
2023/06/30 | 116 | 116 | 115 | 115 | 1,700 |
2023/06/29 | 116 | 116 | 115 | 115 | 200 |
2023/06/28 | 116 | 117 | 115 | 115 | 3,500 |
2023/06/27 | 115 | 115 | 114 | 115 | 1,200 |
2023/06/26 | 114 | 116 | 114 | 116 | 600 |
2023/06/23 | 114 | 117 | 114 | 116 | 4,400 |