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
2013/12/30 104 107 102 105 9,700
2013/12/27 102 105 102 104 1,700
2013/12/26 100 106 99 106 2,900
2013/12/25 95 107 95 100 28,900
2013/12/24 106 107 105 105 7,100
2013/12/20 108 108 105 106 2,800
2013/12/19 107 108 106 107 8,200
2013/12/18 109 110 106 110 2,200
2013/12/17 109 111 109 111 4,000
2013/12/16 108 112 107 111 15,300
2013/12/13 111 111 107 108 1,200
2013/12/12 114 114 108 112 19,200
2013/12/11 111 113 111 113 2,900
2013/12/10 113 115 111 112 9,600
2013/12/09 115 115 113 115 1,400
2013/12/06 115 116 111 116 7,700
2013/12/05 117 117 110 112 1,600
2013/12/04 112 116 111 116 1,300
2013/12/03 112 116 110 116 16,500
2013/12/02 109 112 109 111 1,400
2013/11/29 115 115 109 111 2,300
2013/11/28 110 114 110 114 1,600
2013/11/27 108 113 108 110 5,500
2013/11/26 109 110 108 110 600
2013/11/25 107 109 107 109 3,000
2013/11/22 111 113 106 107 4,900
2013/11/21 108 113 108 112 4,400
2013/11/20 109 113 108 110 1,500
2013/11/19 108 115 107 114 6,400
2013/11/18 110 110 108 108 1,200
2013/11/15 111 112 108 110 2,000
2013/11/14 109 111 108 111 1,900
2013/11/13 106 110 103 109 4,000
2013/11/12 113 113 100 108 21,100
2013/11/11 107 115 107 113 7,300
2013/11/08 107 109 106 107 4,100
2013/11/07 113 116 105 106 15,500
2013/11/06 113 115 110 113 2,900
2013/11/05 117 117 110 111 15,400
2013/11/01 114 121 111 116 2,000
2013/10/31 115 115 111 113 6,900
2013/10/30 121 121 111 116 9,200
2013/10/29 123 124 116 121 5,800
2013/10/28 127 130 121 121 5,400
2013/10/25 123 128 122 126 4,600
2013/10/24 125 130 120 128 14,300
2013/10/23 119 139 116 125 75,600
2013/10/22 117 119 116 119 2,600
2013/10/21 116 119 114 119 1,900
2013/10/18 113 120 113 115 2,500
2013/10/17 120 120 112 112 2,100
2013/10/16 113 123 113 120 17,200
2013/10/15 105 114 105 113 4,000
2013/10/11 108 108 104 106 2,300
2013/10/09 105 110 105 110 5,800
2013/10/08 105 105 100 105 8,500
2013/10/07 107 108 104 108 1,300
2013/10/04 103 107 103 107 1,000
2013/10/03 108 108 100 105 9,000
2013/10/02 108 109 108 108 600
2013/10/01 116 116 108 108 4,800
2013/09/30 117 117 112 117 3,500
2013/09/27 106 117 104 117 5,100
2013/09/26 112 112 110 110 300
2013/09/26 1 -> 100.00 分割
2013/09/25 11,010 11,300 10,500 11,300 43
2013/09/24 10,680 11,080 10,430 11,080 26
2013/09/20 11,200 11,200 10,700 10,980 60
2013/09/19 10,610 11,890 10,610 11,150 31
2013/09/18 10,720 11,100 10,720 11,100 17
2013/09/17 10,950 11,900 10,550 11,020 95
2013/09/13 10,340 11,450 10,330 11,450 52
2013/09/12 10,490 10,490 10,010 10,030 12
2013/09/11 9,920 10,300 9,920 10,290 64
2013/09/10 10,070 10,230 10,070 10,070 5
2013/09/09 10,000 10,600 9,920 10,320 16
2013/09/06 10,400 10,500 10,010 10,060 32
2013/09/05 9,960 10,420 9,960 10,150 10
2013/09/04 10,050 10,050 10,050 10,050 1
2013/09/03 10,000 10,170 10,000 10,170 9
2013/09/02 10,410 10,410 9,660 10,130 111
2013/08/30 10,610 10,880 10,200 10,880 45
2013/08/29 10,400 10,780 10,010 10,760 57
2013/08/28 10,100 10,100 9,800 9,800 21
2013/08/27 9,990 10,000 9,900 10,000 26
2013/08/26 10,010 10,020 10,000 10,010 14
2013/08/23 10,350 10,390 10,340 10,390 5
2013/08/22 10,500 10,600 9,770 10,270 113
2013/08/21 10,170 10,700 10,100 10,100 7
2013/08/20 10,500 10,980 9,970 10,470 105
2013/08/19 9,940 11,000 9,940 10,220 43
2013/08/16 10,050 10,250 10,050 10,240 9
2013/08/15 9,910 10,010 9,910 10,010 15
2013/08/14 10,060 10,110 9,910 10,000 123
2013/08/13 10,650 10,650 10,020 10,350 96
2013/08/12 11,000 11,010 10,230 10,500 44
2013/08/09 10,520 10,850 10,520 10,850 15
2013/08/08 10,490 10,990 10,300 10,360 43
2013/08/07 11,200 11,200 10,300 10,360 91
2013/08/06 11,850 11,860 11,180 11,210 34
2013/08/05 11,400 11,550 10,650 11,550 33
2013/08/02 11,130 11,500 11,000 11,400 19
2013/08/01 10,870 11,040 10,200 11,040 12
2013/07/31 10,300 11,600 10,080 10,850 102
2013/07/30 10,410 10,410 10,190 10,390 27
2013/07/29 10,720 10,720 10,100 10,710 84
2013/07/26 10,530 10,730 10,030 10,720 86
2013/07/25 10,400 11,100 10,400 11,000 87
2013/07/24 10,970 11,350 10,210 10,900 275
2013/07/23 12,300 12,700 11,000 11,910 179
2013/07/22 11,000 12,900 11,000 12,340 753
2013/07/19 10,420 11,000 9,700 10,430 157
2013/07/18 11,850 12,490 10,280 11,020 468
2013/07/17 9,600 10,950 9,500 10,950 302
2013/07/16 9,310 9,450 9,310 9,450 18
2013/07/12 9,150 9,600 9,150 9,310 25
2013/07/11 9,160 9,280 9,100 9,280 34
2013/07/10 9,330 9,330 9,280 9,280 111
2013/07/09 9,250 9,280 9,050 9,280 25
2013/07/08 9,220 9,340 9,160 9,160 46
2013/07/05 9,300 9,300 9,200 9,200 3
2013/07/04 9,180 9,330 9,180 9,330 6
2013/07/03 9,110 9,700 9,100 9,160 46
2013/07/02 9,400 9,440 9,100 9,100 31
2013/07/01 9,000 9,300 9,000 9,300 14
2013/06/28 8,900 9,040 8,800 8,880 78
2013/06/27 9,320 9,320 9,000 9,040 95
2013/06/26 9,590 9,590 9,330 9,330 38
2013/06/25 9,530 9,550 9,510 9,510 25
2013/06/24 9,880 9,880 9,530 9,530 14
2013/06/21 9,770 9,980 9,770 9,770 30
2013/06/20 9,910 9,960 9,840 9,920 15
2013/06/19 9,950 10,000 9,930 10,000 19
2013/06/18 9,950 10,090 9,950 9,950 24
2013/06/17 9,850 10,000 9,850 9,910 23
2013/06/14 10,000 10,280 9,850 10,280 49
2013/06/13 10,550 10,560 9,910 10,000 8
2013/06/12 10,000 10,600 9,800 10,600 66
2013/06/11 10,800 10,800 10,800 10,800 10
2013/06/10 9,700 10,500 9,600 10,500 193
2013/06/07 10,500 10,500 9,750 10,300 112
2013/06/06 11,000 11,100 10,520 11,100 56
2013/06/05 11,130 11,850 11,130 11,840 44
2013/06/04 10,490 11,000 10,210 11,000 84
2013/06/03 10,530 10,700 10,520 10,540 14
2013/05/31 10,560 10,800 10,560 10,800 16
2013/05/30 10,700 10,880 10,700 10,880 22
2013/05/29 10,900 10,900 10,710 10,890 34
2013/05/28 10,750 10,900 10,750 10,900 14
2013/05/27 10,840 11,880 10,700 11,000 47
2013/05/24 11,000 11,280 10,850 11,280 38
2013/05/23 11,410 11,610 10,500 11,000 192
2013/05/22 11,560 12,120 11,410 11,410 86
2013/05/21 11,900 11,900 11,520 11,800 44
2013/05/20 11,990 12,270 11,830 12,120 70
2013/05/17 11,400 12,890 11,100 12,400 120
2013/05/16 12,630 12,630 10,980 11,100 279
2013/05/15 13,050 13,440 12,600 13,190 129
2013/05/14 13,340 13,640 13,030 13,640 93
2013/05/13 13,600 13,660 13,210 13,640 112
2013/05/10 13,170 13,600 13,130 13,600 23
2013/05/09 13,790 13,790 13,030 13,350 124
2013/05/08 13,050 14,300 13,010 13,490 87
2013/05/07 12,700 13,000 12,700 13,000 53
2013/05/02 13,000 13,000 12,700 13,000 13
2013/05/01 13,000 13,090 12,700 13,000 52
2013/04/30 12,530 13,000 12,210 13,000 186
2013/04/26 13,020 13,020 12,500 12,900 123
2013/04/25 13,290 13,330 12,500 12,960 91
2013/04/24 13,090 13,380 12,780 13,190 70
2013/04/23 13,390 13,390 12,800 13,110 113
2013/04/22 13,210 13,250 12,770 13,200 128
2013/04/19 13,760 13,760 12,960 13,260 104
2013/04/18 13,050 13,750 13,020 13,740 92
2013/04/17 13,200 13,790 12,810 13,450 132
2013/04/16 13,220 13,400 12,500 13,400 98
2013/04/15 13,400 13,520 12,920 13,500 39
2013/04/12 13,700 14,000 12,920 13,700 136
2013/04/11 12,920 13,900 12,910 13,700 209
2013/04/10 13,600 14,100 12,800 12,940 374
2013/04/09 14,200 15,000 13,410 14,180 268
2013/04/08 13,700 14,600 13,410 13,900 867
2013/04/05 20,300 20,300 13,000 14,600 2,640
2013/04/04 16,300 16,300 16,300 16,300 657
2013/04/03 10,430 13,300 10,430 13,300 2,121
2013/04/02 10,400 10,400 10,000 10,300 122
2013/04/01 10,380 10,700 10,010 10,400 95
2013/03/29 10,330 10,360 10,130 10,360 25
2013/03/28 10,250 10,350 10,090 10,350 16
2013/03/27 10,450 10,700 10,000 10,470 143
2013/03/26 10,600 11,000 10,380 10,700 121
2013/03/25 10,390 11,100 10,300 10,500 282
2013/03/22 10,070 10,420 10,020 10,420 27
2013/03/21 10,220 10,420 10,150 10,420 60
2013/03/19 10,170 10,340 9,820 10,150 65
2013/03/18 10,460 10,460 10,300 10,460 131
2013/03/15 10,440 10,490 10,000 10,480 144
2013/03/14 10,660 10,660 9,990 10,140 48
2013/03/13 10,050 10,370 9,820 10,070 24
2013/03/12 10,500 10,910 9,800 10,350 211
2013/03/11 10,100 10,460 10,100 10,460 7
2013/03/08 10,050 10,690 10,000 10,580 105
2013/03/07 10,560 10,560 10,030 10,330 51
2013/03/06 9,830 10,560 9,600 10,560 53
2013/03/05 10,000 10,800 9,800 10,100 230
2013/03/04 9,790 10,500 9,790 10,300 112
2013/03/01 9,510 9,790 9,360 9,790 12
2013/02/28 9,800 9,800 9,500 9,790 16
2013/02/27 9,690 9,990 9,530 9,790 168
2013/02/26 9,500 9,500 9,220 9,220 55
2013/02/25 9,500 9,590 9,500 9,580 7
2013/02/22 9,250 9,450 9,200 9,450 16
2013/02/21 9,200 9,450 9,160 9,450 31
2013/02/20 9,410 9,410 9,100 9,100 10
2013/02/19 9,250 9,460 9,250 9,410 17
2013/02/18 9,060 9,270 9,060 9,270 11
2013/02/15 9,600 9,600 9,010 9,350 303
2013/02/14 9,580 9,850 9,410 9,850 24
2013/02/13 9,710 9,710 9,500 9,700 89
2013/02/12 9,960 9,960 9,620 9,720 16
2013/02/08 9,820 9,920 9,660 9,880 97
2013/02/07 9,660 9,950 9,650 9,800 42
2013/02/06 9,800 9,800 9,660 9,780 19
2013/02/05 9,670 9,800 9,670 9,800 22
2013/02/04 9,750 9,750 9,660 9,670 54
2013/02/01 9,650 9,860 9,650 9,750 197
2013/01/31 9,730 9,820 9,730 9,800 22
2013/01/30 10,050 10,070 9,470 9,880 67
2013/01/29 9,710 10,050 9,710 10,050 29
2013/01/28 9,950 9,950 9,700 9,850 18
2013/01/25 9,980 10,000 9,750 9,900 27
2013/01/24 9,940 9,940 9,770 9,900 39
2013/01/23 10,090 10,090 9,780 9,950 37
2013/01/22 10,160 10,160 9,790 10,090 12
2013/01/21 9,900 10,090 9,900 10,090 13
2013/01/18 10,000 10,190 9,830 10,070 61
2013/01/17 10,160 10,200 9,610 9,900 132
2013/01/16 9,650 10,200 9,650 10,170 84
2013/01/15 9,550 9,780 9,550 9,640 69
2013/01/11 9,500 9,810 9,500 9,780 99
2013/01/10 9,350 9,480 9,290 9,460 35
2013/01/09 9,290 9,450 9,210 9,350 65
2013/01/08 9,680 9,680 9,090 9,150 65
2013/01/07 9,740 9,890 9,500 9,590 205
2013/01/04 9,070 9,330 9,070 9,270 23

このページの先頭へ