日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/19 84 84 84 84 400
2026/06/18 85 85 85 85 100
2026/06/17 85 85 85 85 1,100
2026/06/16 84 84 84 84 3,000
2026/06/15 85 85 84 84 2,400
2026/06/12 86 86 84 84 2,000
2026/06/11 84 85 84 85 1,500
2026/06/10 87 87 85 86 1,900
2026/06/09 84 87 84 87 11,100
2026/06/08 84 85 83 85 2,000
2026/06/05 85 85 84 84 2,200
2026/06/04 85 85 85 85 4,000
2026/06/03 84 85 83 85 2,400
2026/06/02 85 85 83 83 2,900
2026/06/01 84 85 83 85 3,700
2026/05/29 83 84 83 84 2,700
2026/05/28 84 84 83 84 2,300
2026/05/27 83 85 83 84 2,400
2026/05/26 84 84 84 84 100
2026/05/25 83 84 83 84 22,400
2026/05/22 84 85 84 85 5,100
2026/05/21 84 85 84 84 700
2026/05/20 84 84 84 84 3,800
2026/05/19 85 85 85 85 300
2026/05/18 85 85 84 85 3,300
2026/05/15 86 86 84 84 7,100
2026/05/14 85 86 85 86 1,400
2026/05/13 85 86 85 86 4,300
2026/05/12 86 86 86 86 1,100
2026/05/11 86 86 86 86 4,000
2026/05/08 86 86 86 86 1,600
2026/05/07 85 85 84 84 1,600
2026/05/01 85 85 85 85 7,400
2026/04/30 85 85 84 85 2,200
2026/04/28 85 85 84 84 3,200
2026/04/27 86 89 83 83 25,600
2026/04/24 86 86 85 85 6,500
2026/04/23 86 87 84 87 21,200
2026/04/22 87 87 87 87 300
2026/04/21 87 88 87 87 3,100
2026/04/20 86 88 86 88 3,300
2026/04/17 87 87 86 86 3,300
2026/04/16 89 89 86 87 10,500
2026/04/15 88 88 88 88 1,000
2026/04/14 87 89 87 87 2,700
2026/04/13 88 89 88 89 1,900
2026/04/10 88 88 88 88 2,800
2026/04/09 87 88 87 88 4,200
2026/04/08 87 89 86 86 10,300
2026/04/07 89 89 86 87 4,600
2026/04/06 85 87 85 87 5,800
2026/04/03 89 89 84 87 13,100
2026/03/27 90 91 90 90 8,100
2026/03/26 90 91 89 89 14,800
2026/03/25 90 91 89 91 10,000
2026/03/24 90 91 89 89 21,600
2026/03/23 91 91 88 90 14,200
2026/03/19 90 91 90 90 7,400
2026/03/18 90 91 90 90 7,900
2026/03/17 90 91 89 91 10,100
2026/03/16 91 91 90 90 7,500
2026/03/13 89 91 89 89 1,200
2026/03/12 91 91 89 89 5,700
2026/03/11 90 91 89 91 8,000
2026/03/10 90 91 90 91 7,200
2026/03/09 90 90 88 90 11,800
2026/03/06 90 90 89 90 5,700
2026/03/05 90 90 87 89 14,700
2026/03/04 90 90 88 89 12,200
2026/03/03 90 91 89 91 13,400
2026/03/02 90 90 88 90 13,100
2026/02/27 89 91 88 88 16,000
2026/02/26 89 90 88 89 1,700
2026/02/25 86 88 86 88 4,100
2026/02/24 87 88 86 86 32,800
2026/02/20 89 89 87 87 18,300
2026/02/19 91 92 89 89 72,100
2026/02/18 89 91 88 90 14,600
2026/02/17 87 90 86 89 34,300
2026/02/16 87 87 86 86 21,600
2026/02/13 87 87 85 87 69,500
2026/02/12 87 88 86 87 7,700
2026/02/10 87 88 86 86 23,500
2026/02/09 88 88 87 88 5,200
2026/02/06 88 89 87 89 7,200
2026/02/05 88 89 88 88 18,600
2026/02/04 88 88 85 88 10,500
2026/02/03 87 87 86 87 2,600
2026/02/02 85 88 84 87 17,500
2026/01/30 86 88 82 84 76,200
2026/01/29 88 88 87 88 6,300
2026/01/28 88 88 88 88 1,000
2026/01/27 88 88 87 87 3,300
2026/01/26 88 88 87 88 8,200
2026/01/23 89 89 88 88 2,900
2026/01/22 88 88 88 88 300
2026/01/21 89 89 88 88 3,800
2026/01/20 88 89 88 88 4,600
2026/01/19 87 88 87 88 1,500
2026/01/16 87 88 87 88 4,600
2026/01/15 87 88 86 87 3,500
2026/01/14 83 87 83 87 42,900
2026/01/13 90 90 84 87 126,400
2026/01/09 89 89 88 89 1,400
2026/01/08 89 89 88 89 4,700
2026/01/07 88 88 87 88 3,200
2026/01/06 87 88 86 86 13,400
2026/01/05 86 87 86 87 2,200
2025/12/30 86 87 86 86 1,300
2025/12/29 87 87 86 86 6,400
2025/12/26 86 87 86 86 4,600
2025/12/25 86 87 86 87 5,100
2025/12/24 87 87 86 86 8,100
2025/12/23 86 87 86 86 3,000
2025/12/22 87 87 87 87 3,400
2025/12/19 87 87 86 86 2,400
2025/12/18 87 87 86 87 1,700
2025/12/17 87 87 86 87 3,100
2025/12/16 90 93 86 87 25,700
2025/12/15 86 86 85 85 3,100
2025/12/12 87 87 85 85 15,500
2025/12/11 87 88 87 88 600
2025/12/10 87 88 87 88 4,000
2025/12/09 85 86 85 86 7,200
2025/12/08 87 87 85 85 4,700
2025/12/05 87 87 85 87 1,600
2025/12/04 86 86 86 86 2,600
2025/12/03 86 87 86 87 6,800
2025/12/02 86 87 86 86 7,400
2025/12/01 86 86 85 86 2,700
2025/11/28 85 86 85 85 3,100
2025/11/27 85 86 85 86 2,400
2025/11/26 86 86 85 85 16,300
2025/11/25 87 87 86 86 3,000
2025/11/21 86 86 85 85 3,100
2025/11/20 86 86 85 85 3,700
2025/11/19 87 87 85 85 19,900
2025/11/18 87 90 87 87 7,100
2025/11/17 89 89 87 88 4,400
2025/11/14 89 89 89 89 800
2025/11/13 90 90 89 89 3,900
2025/11/12 89 90 89 90 1,100
2025/11/11 88 90 88 88 4,700
2025/11/10 88 89 88 89 900
2025/11/07 90 90 88 89 900
2025/11/06 88 89 87 89 6,700
2025/11/05 88 88 87 87 4,100
2025/11/04 89 89 88 89 1,800
2025/10/31 89 89 88 89 1,100
2025/10/30 88 89 88 89 1,800
2025/10/29 88 89 88 89 1,200
2025/10/28 88 89 88 89 1,200
2025/10/27 89 90 89 89 3,600
2025/10/24 88 89 88 89 5,000
2025/10/23 88 90 88 90 1,500
2025/10/22 89 89 88 89 5,400
2025/10/21 89 90 89 89 6,200
2025/10/20 90 90 89 90 3,700
2025/10/17 90 90 89 89 400
2025/10/16 89 90 89 90 8,700
2025/10/15 88 88 87 88 1,300
2025/10/14 89 89 87 87 5,000
2025/10/10 90 91 89 89 14,900
2025/10/09 87 89 87 89 11,800
2025/10/08 86 87 86 87 2,100
2025/10/07 87 87 86 86 2,200
2025/10/06 86 87 86 87 3,000
2025/10/03 85 87 85 87 1,800
2025/10/02 86 87 86 87 2,100
2025/10/01 87 87 86 87 2,000
2025/09/30 85 88 84 87 12,900
2025/09/29 88 88 86 87 4,500
2025/09/26 87 88 87 88 2,100
2025/09/25 87 88 87 87 3,900
2025/09/24 86 87 86 87 3,600
2025/09/22 85 89 84 86 28,200
2025/09/19 85 86 85 86 2,900
2025/09/18 88 90 82 85 77,500
2025/09/17 88 89 87 88 2,800
2025/09/16 88 88 88 88 1,000
2025/09/12 88 88 87 88 2,300
2025/09/11 87 88 87 88 2,200
2025/09/10 89 89 87 87 17,200
2025/09/09 89 90 88 89 11,600
2025/09/08 91 91 90 90 13,700
2025/09/05 91 92 90 90 2,800
2025/09/04 92 93 90 90 11,800
2025/09/03 91 92 91 91 3,900
2025/09/02 90 90 90 90 1,300
2025/09/01 90 91 90 90 4,300
2025/08/29 91 91 90 91 7,000
2025/08/28 92 92 90 91 6,200
2025/08/27 92 92 91 91 10,400
2025/08/26 92 93 92 93 10,200
2025/08/25 91 92 91 92 6,200
2025/08/22 92 92 90 91 6,300
2025/08/21 91 91 91 91 400
2025/08/20 91 91 89 91 4,700
2025/08/19 91 91 90 90 2,200
2025/08/18 90 91 90 91 3,700

このページの先頭へ