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
2012/12/28 9,500 9,500 8,930 9,070 66
2012/12/27 9,300 9,470 9,300 9,460 13
2012/12/26 9,640 9,640 8,830 9,290 225
2012/12/25 9,670 9,950 9,670 9,700 17
2012/12/21 9,900 9,960 9,500 9,960 77
2012/12/20 9,660 9,900 9,660 9,900 18
2012/12/19 9,710 9,900 9,650 9,650 20
2012/12/18 10,180 10,190 9,460 9,710 208
2012/12/17 9,700 9,900 9,310 9,850 153
2012/12/14 9,820 9,840 9,500 9,800 96
2012/12/13 10,200 10,200 9,800 9,950 64
2012/12/12 10,450 10,640 9,350 10,200 168
2012/12/11 10,200 10,690 10,000 10,580 70
2012/12/10 9,800 10,500 9,800 10,200 108
2012/12/07 10,020 10,250 9,900 10,100 67
2012/12/06 10,360 10,800 10,200 10,250 55
2012/12/05 10,150 10,800 9,900 10,800 116
2012/12/04 10,500 11,400 10,220 10,300 153
2012/12/03 10,050 11,760 9,650 10,800 534
2012/11/30 10,950 10,950 9,800 10,950 445
2012/11/29 9,320 10,670 9,320 9,600 249
2012/11/28 9,220 9,500 9,220 9,500 24
2012/11/27 9,130 9,330 9,120 9,320 37
2012/11/26 9,010 9,300 9,010 9,280 27
2012/11/22 9,110 9,260 9,020 9,260 18
2012/11/21 9,120 9,270 9,120 9,170 14
2012/11/20 9,210 9,350 9,120 9,120 16
2012/11/19 9,400 9,420 9,170 9,210 19
2012/11/16 9,480 9,490 9,030 9,330 35
2012/11/15 8,960 9,100 8,930 9,030 28
2012/11/14 9,060 9,200 9,030 9,200 39
2012/11/13 9,650 9,650 9,000 9,000 47
2012/11/12 9,950 9,970 9,200 9,200 124
2012/11/09 9,670 9,800 9,400 9,800 37
2012/11/08 9,410 9,990 9,410 9,970 81
2012/11/07 9,550 9,690 9,400 9,400 30
2012/11/06 9,360 9,450 9,300 9,400 10
2012/11/05 9,900 10,000 9,200 9,440 158
2012/11/02 9,930 9,930 9,460 9,930 46
2012/11/01 9,760 9,960 9,070 9,920 90
2012/10/31 9,710 9,930 9,610 9,610 19
2012/10/30 9,920 9,920 9,480 9,910 24
2012/10/29 9,460 10,000 9,410 9,810 75
2012/10/26 9,510 9,600 9,490 9,600 65
2012/10/25 9,500 9,740 9,450 9,630 39
2012/10/24 9,730 9,730 9,730 9,730 1
2012/10/23 9,520 9,630 9,460 9,630 54
2012/10/22 9,970 10,000 9,420 10,000 30
2012/10/19 10,140 10,140 9,670 9,970 8
2012/10/18 9,490 10,000 9,400 10,000 26
2012/10/17 9,610 9,630 9,300 9,380 24
2012/10/16 10,050 10,050 9,550 9,900 40
2012/10/15 9,400 9,900 9,310 9,900 30
2012/10/12 9,850 9,850 9,850 9,850 2
2012/10/11 9,530 9,970 9,380 9,970 43
2012/10/10 9,350 9,490 9,280 9,450 31
2012/10/09 9,680 9,750 9,470 9,500 51
2012/10/05 9,770 9,990 9,500 9,980 32
2012/10/04 9,810 10,420 9,800 9,920 66
2012/10/03 10,800 10,800 9,600 9,960 213
2012/10/02 9,200 10,700 9,200 10,700 117
2012/10/01 9,200 9,550 9,160 9,200 29
2012/09/28 9,250 9,500 9,250 9,500 12
2012/09/27 9,300 9,400 9,250 9,280 19
2012/09/26 9,580 9,750 9,250 9,500 16
2012/09/25 9,510 9,700 9,410 9,450 69
2012/09/24 9,480 9,790 9,480 9,750 45
2012/09/21 9,810 9,970 9,390 9,910 110
2012/09/20 9,850 10,100 9,770 9,780 74
2012/09/19 10,080 10,580 9,350 9,990 167
2012/09/18 10,200 10,500 10,050 10,350 105
2012/09/14 10,100 10,500 10,100 10,500 41
2012/09/13 10,270 10,680 10,210 10,400 9
2012/09/12 10,400 10,420 10,200 10,380 43
2012/09/11 10,390 11,000 10,330 11,000 137
2012/09/10 12,150 12,150 10,200 11,400 162
2012/09/07 10,010 11,300 9,900 11,300 161
2012/09/06 10,600 10,600 9,800 9,800 116
2012/09/05 10,340 10,590 10,210 10,580 62
2012/09/04 10,770 10,770 10,400 10,640 143
2012/09/03 11,450 11,500 10,720 11,370 49
2012/08/31 10,910 11,790 10,710 11,320 116
2012/08/30 10,880 11,190 10,580 11,180 60
2012/08/29 10,600 10,900 10,550 10,900 7
2012/08/28 10,380 11,090 10,040 10,980 133
2012/08/27 10,730 11,100 10,500 10,980 23
2012/08/24 10,600 11,030 10,410 11,030 30
2012/08/23 10,990 11,100 10,200 11,000 80
2012/08/22 10,950 10,980 10,600 10,980 41
2012/08/21 11,200 11,490 10,800 10,990 72
2012/08/20 11,250 11,500 11,080 11,300 44
2012/08/17 11,210 11,950 10,710 11,550 156
2012/08/16 11,230 11,750 11,110 11,510 53
2012/08/15 11,980 12,060 11,400 11,830 83
2012/08/14 12,400 12,500 11,550 11,940 66
2012/08/13 11,780 13,300 11,000 12,100 251
2012/08/10 11,900 12,250 10,500 11,480 215
2012/08/09 13,280 13,280 11,300 12,250 200
2012/08/08 13,420 14,020 12,550 13,100 123
2012/08/07 12,900 13,720 12,100 13,720 183
2012/08/06 12,710 15,000 12,400 13,200 401
2012/08/03 15,700 15,700 13,010 14,210 910
2012/08/02 15,500 16,900 14,220 16,900 1,180
2012/08/01 10,900 13,900 10,620 13,900 478
2012/07/31 9,700 11,500 9,700 10,900 149
2012/07/30 9,780 10,000 9,500 10,000 76
2012/07/27 9,890 10,660 9,890 10,340 43
2012/07/26 10,000 10,490 9,350 10,490 66
2012/07/25 9,900 10,500 9,500 10,250 30
2012/07/24 10,050 10,250 9,500 9,750 162
2012/07/23 12,100 12,180 10,000 10,050 331
2012/07/20 13,300 13,300 12,500 12,700 163
2012/07/19 14,000 14,000 12,900 13,900 100
2012/07/18 14,500 14,500 12,800 13,990 334
2012/07/17 14,000 14,000 11,720 12,100 157
2012/07/13 14,300 14,300 13,500 14,050 90
2012/07/12 14,900 14,900 13,750 14,000 66
2012/07/11 14,150 15,500 13,300 15,000 231
2012/07/10 14,850 14,850 13,250 13,250 249
2012/07/09 15,510 15,990 14,750 14,750 236
2012/07/06 16,120 16,440 15,310 16,240 143
2012/07/05 16,450 16,800 16,250 16,360 92
2012/07/04 16,690 16,850 16,000 16,850 221
2012/07/03 17,110 17,110 15,900 16,610 405
2012/07/02 16,660 17,310 16,300 17,130 250
2012/06/29 14,900 17,160 14,750 16,280 409
2012/06/28 15,900 16,200 15,020 15,020 177
2012/06/27 16,800 16,800 15,260 16,300 173
2012/06/26 15,250 16,600 15,250 16,600 342
2012/06/25 16,360 16,800 15,510 15,950 536
2012/06/22 16,880 17,500 16,500 17,160 440
2012/06/21 20,200 20,500 17,800 18,480 611
2012/06/20 18,800 22,300 17,600 19,400 1,190
2012/06/19 16,240 19,840 16,010 18,400 1,847
2012/06/18 18,200 18,200 15,100 15,840 802
2012/06/15 16,700 19,500 16,500 17,800 1,126
2012/06/14 21,800 21,800 16,600 17,100 1,170
2012/06/13 20,000 25,000 18,700 19,500 2,654
2012/06/12 20,500 20,500 20,500 20,500 13
2012/06/11 29,200 32,300 25,500 25,500 2,029
2012/06/08 37,500 37,500 26,500 34,600 2,735
2012/06/07 30,500 30,500 30,500 30,500 194
2012/06/06 25,470 25,470 24,200 25,470 655
2012/06/05 20,470 20,470 19,070 20,470 1,015
2012/06/04 13,770 16,470 12,570 16,470 1,035
2012/06/01 13,470 13,470 12,870 13,470 1,029
2012/05/31 9,120 10,470 9,120 10,470 425
2012/05/30 7,770 8,970 7,320 8,970 796
2012/05/29 7,070 7,470 7,070 7,470 403
2012/05/28 5,700 7,200 5,700 6,470 761
2012/05/25 6,280 6,900 5,530 6,200 269
2012/05/24 6,750 7,490 6,270 6,280 700
2012/05/23 8,050 8,050 7,750 7,750 489
2012/05/22 8,500 10,450 8,350 9,250 1,113
2012/05/21 8,950 8,950 8,200 8,950 811
2012/05/18 7,450 7,450 6,600 7,450 601
2012/05/17 5,050 6,450 5,050 6,450 294
2012/05/16 4,970 5,450 4,950 5,450 171
2012/05/15 4,605 4,745 4,605 4,745 7
2012/05/14 4,700 4,730 4,695 4,730 10
2012/05/10 4,950 4,995 4,950 4,950 10
2012/05/09 4,880 4,880 4,880 4,880 4
2012/05/08 4,995 4,995 4,845 4,845 6
2012/05/07 4,855 4,855 4,855 4,855 3
2012/05/02 4,830 4,875 4,820 4,855 5
2012/05/01 4,810 5,000 4,810 5,000 16
2012/04/27 4,900 4,900 4,900 4,900 2
2012/04/26 4,870 4,870 4,870 4,870 2
2012/04/25 4,810 4,945 4,810 4,835 22
2012/04/24 4,880 5,000 4,835 4,990 45
2012/04/23 5,100 5,190 4,890 5,190 16
2012/04/20 5,020 5,250 4,815 5,240 19
2012/04/19 5,200 5,350 4,800 4,800 33
2012/04/18 4,950 5,050 4,950 4,950 11
2012/04/17 4,845 4,850 4,845 4,845 5
2012/04/16 5,000 5,000 4,985 4,985 2
2012/04/11 4,995 5,000 4,995 5,000 9
2012/04/10 4,995 4,995 4,995 4,995 4
2012/04/09 4,825 4,870 4,825 4,870 2
2012/04/06 4,880 4,880 4,880 4,880 6
2012/04/05 4,900 4,900 4,870 4,900 11
2012/04/04 4,995 4,995 4,905 4,910 5
2012/04/03 4,905 5,010 4,905 5,010 6
2012/04/02 4,880 4,905 4,880 4,905 4
2012/03/30 4,950 4,950 4,850 4,850 19
2012/03/29 4,950 4,955 4,950 4,950 4
2012/03/28 4,900 4,900 4,900 4,900 11
2012/03/27 5,120 5,200 5,070 5,200 7
2012/03/23 5,020 5,320 5,020 5,320 9
2012/03/22 5,120 5,120 5,120 5,120 1
2012/03/21 5,210 5,210 5,140 5,150 25
2012/03/19 5,500 5,500 5,500 5,500 15
2012/03/16 5,400 5,500 5,400 5,500 10
2012/03/15 5,010 5,300 5,010 5,300 4
2012/03/14 5,240 5,500 5,010 5,010 12
2012/03/13 5,250 5,250 5,000 5,000 17
2012/03/12 5,500 5,500 5,250 5,250 23
2012/03/09 5,300 5,980 5,300 5,980 2
2012/03/08 5,130 5,700 5,130 5,700 12
2012/03/07 5,200 5,400 5,200 5,400 31
2012/03/06 4,970 4,970 4,970 4,970 2
2012/03/05 5,000 5,000 5,000 5,000 1
2012/03/02 4,990 5,000 4,950 5,000 7
2012/03/01 5,190 5,190 5,190 5,190 1
2012/02/29 5,200 5,200 5,200 5,200 5
2012/02/28 5,100 5,100 5,000 5,000 4
2012/02/27 5,100 5,100 5,100 5,100 4
2012/02/24 5,150 5,200 4,920 4,920 6
2012/02/23 5,050 5,100 5,050 5,100 5
2012/02/22 4,950 5,030 4,950 5,030 9
2012/02/21 5,040 5,040 4,815 4,915 62
2012/02/20 5,000 5,000 4,900 4,900 4
2012/02/17 4,995 4,995 4,995 4,995 1
2012/02/16 4,760 4,870 4,760 4,870 12
2012/02/15 5,040 5,040 4,900 4,900 29
2012/02/14 5,000 5,000 4,750 4,755 53
2012/02/10 5,000 5,000 5,000 5,000 35
2012/02/09 5,000 5,090 5,000 5,090 2
2012/02/08 5,200 5,200 5,000 5,000 4
2012/02/07 5,000 5,000 5,000 5,000 1
2012/02/06 5,150 5,150 5,150 5,150 1
2012/02/03 5,000 5,000 5,000 5,000 3
2012/02/02 5,300 5,300 5,300 5,300 3
2012/01/31 5,040 5,050 5,040 5,050 8
2012/01/30 5,000 5,300 5,000 5,300 12
2012/01/27 5,100 5,100 5,100 5,100 4
2012/01/26 5,100 5,280 5,100 5,280 4
2012/01/24 5,300 5,300 5,300 5,300 1
2012/01/23 5,190 5,300 5,000 5,300 20
2012/01/18 5,100 5,350 5,100 5,350 11
2012/01/17 5,220 5,300 5,220 5,300 2
2012/01/16 5,300 5,300 4,905 5,220 6
2012/01/13 5,030 5,450 5,000 5,450 27
2012/01/12 5,100 5,440 5,100 5,430 25
2012/01/11 4,800 5,400 4,800 5,400 41
2012/01/10 4,775 4,775 4,775 4,775 1
2012/01/06 4,570 4,570 4,570 4,570 1
2012/01/05 4,560 4,565 4,560 4,565 3
2012/01/04 4,560 4,700 4,560 4,700 8

このページの先頭へ