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 |
---|---|---|---|---|---|
2014/12/30 | 95 | 104 | 95 | 103 | 67,200 |
2014/12/29 | 96 | 97 | 94 | 94 | 29,600 |
2014/12/26 | 94 | 97 | 94 | 96 | 15,000 |
2014/12/25 | 95 | 99 | 94 | 95 | 27,200 |
2014/12/24 | 96 | 102 | 95 | 96 | 91,900 |
2014/12/22 | 100 | 101 | 93 | 94 | 67,500 |
2014/12/19 | 99 | 100 | 95 | 98 | 65,800 |
2014/12/18 | 100 | 105 | 97 | 100 | 57,700 |
2014/12/17 | 98 | 104 | 92 | 101 | 176,500 |
2014/12/16 | 111 | 131 | 97 | 102 | 566,800 |
2014/12/15 | 140 | 165 | 94 | 108 | 991,900 |
2014/12/12 | 90 | 118 | 88 | 118 | 247,200 |
2014/12/11 | 86 | 88 | 86 | 88 | 600 |
2014/12/10 | 87 | 90 | 86 | 89 | 1,900 |
2014/12/09 | 88 | 88 | 88 | 88 | 200 |
2014/12/08 | 88 | 90 | 88 | 90 | 3,100 |
2014/12/05 | 87 | 88 | 86 | 87 | 1,400 |
2014/12/04 | 88 | 88 | 87 | 88 | 1,400 |
2014/12/03 | 85 | 89 | 85 | 88 | 4,100 |
2014/12/02 | 88 | 90 | 88 | 89 | 800 |
2014/12/01 | 89 | 89 | 88 | 88 | 500 |
2014/11/28 | 90 | 90 | 88 | 89 | 2,800 |
2014/11/27 | 90 | 91 | 90 | 91 | 3,500 |
2014/11/26 | 88 | 88 | 87 | 87 | 2,400 |
2014/11/25 | 88 | 88 | 88 | 88 | 1,500 |
2014/11/21 | 89 | 89 | 87 | 88 | 3,500 |
2014/11/20 | 89 | 89 | 89 | 89 | 900 |
2014/11/19 | 89 | 89 | 88 | 88 | 300 |
2014/11/18 | 87 | 89 | 87 | 88 | 800 |
2014/11/17 | 88 | 88 | 87 | 87 | 900 |
2014/11/14 | 90 | 90 | 88 | 88 | 3,400 |
2014/11/13 | 88 | 89 | 88 | 89 | 800 |
2014/11/12 | 89 | 89 | 88 | 89 | 3,100 |
2014/11/11 | 91 | 92 | 89 | 89 | 2,900 |
2014/11/10 | 90 | 90 | 89 | 90 | 2,500 |
2014/11/07 | 91 | 91 | 90 | 91 | 800 |
2014/11/06 | 90 | 91 | 90 | 91 | 1,600 |
2014/11/05 | 90 | 91 | 89 | 91 | 1,900 |
2014/11/04 | 93 | 93 | 90 | 90 | 2,300 |
2014/10/31 | 92 | 93 | 92 | 93 | 400 |
2014/10/30 | 90 | 95 | 90 | 91 | 7,900 |
2014/10/29 | 90 | 90 | 87 | 89 | 3,600 |
2014/10/28 | 91 | 91 | 88 | 90 | 600 |
2014/10/27 | 88 | 90 | 88 | 90 | 1,800 |
2014/10/24 | 90 | 91 | 90 | 91 | 2,600 |
2014/10/23 | 86 | 90 | 86 | 90 | 1,000 |
2014/10/22 | 89 | 89 | 89 | 89 | 300 |
2014/10/21 | 84 | 89 | 84 | 89 | 6,700 |
2014/10/20 | 88 | 88 | 83 | 85 | 7,500 |
2014/10/17 | 86 | 91 | 80 | 86 | 35,700 |
2014/10/16 | 88 | 92 | 88 | 92 | 600 |
2014/10/15 | 88 | 92 | 87 | 92 | 3,700 |
2014/10/14 | 89 | 89 | 88 | 88 | 2,000 |
2014/10/10 | 91 | 91 | 90 | 90 | 2,300 |
2014/10/09 | 91 | 91 | 91 | 91 | 2,400 |
2014/10/08 | 92 | 92 | 92 | 92 | 700 |
2014/10/07 | 92 | 93 | 92 | 92 | 400 |
2014/10/06 | 91 | 92 | 91 | 92 | 500 |
2014/10/03 | 91 | 94 | 91 | 91 | 1,800 |
2014/10/02 | 91 | 92 | 91 | 91 | 1,300 |
2014/10/01 | 92 | 92 | 91 | 91 | 1,500 |
2014/09/30 | 93 | 93 | 91 | 91 | 600 |
2014/09/29 | 92 | 92 | 92 | 92 | 1,100 |
2014/09/26 | 92 | 92 | 92 | 92 | 500 |
2014/09/25 | 92 | 92 | 91 | 91 | 900 |
2014/09/24 | 93 | 94 | 91 | 94 | 1,400 |
2014/09/22 | 95 | 95 | 93 | 93 | 900 |
2014/09/19 | 92 | 95 | 92 | 95 | 2,900 |
2014/09/18 | 91 | 93 | 91 | 93 | 2,100 |
2014/09/17 | 93 | 93 | 90 | 91 | 10,100 |
2014/09/16 | 94 | 94 | 92 | 93 | 3,100 |
2014/09/12 | 95 | 95 | 94 | 94 | 600 |
2014/09/11 | 95 | 96 | 93 | 96 | 3,100 |
2014/09/10 | 95 | 96 | 95 | 96 | 300 |
2014/09/09 | 95 | 96 | 95 | 96 | 800 |
2014/09/08 | 96 | 97 | 95 | 96 | 1,100 |
2014/09/05 | 96 | 96 | 96 | 96 | 200 |
2014/09/04 | 96 | 97 | 96 | 97 | 200 |
2014/09/03 | 95 | 97 | 95 | 97 | 2,100 |
2014/09/02 | 94 | 96 | 94 | 96 | 1,100 |
2014/09/01 | 94 | 96 | 93 | 96 | 1,700 |
2014/08/29 | 96 | 97 | 95 | 95 | 900 |
2014/08/28 | 97 | 97 | 97 | 97 | 300 |
2014/08/27 | 96 | 96 | 95 | 95 | 300 |
2014/08/26 | 96 | 97 | 95 | 97 | 800 |
2014/08/25 | 97 | 97 | 97 | 97 | 1,400 |
2014/08/22 | 96 | 96 | 96 | 96 | 1,200 |
2014/08/21 | 95 | 96 | 95 | 96 | 200 |
2014/08/20 | 95 | 96 | 95 | 96 | 400 |
2014/08/19 | 97 | 97 | 95 | 95 | 700 |
2014/08/18 | 96 | 97 | 95 | 97 | 1,100 |
2014/08/15 | 96 | 97 | 96 | 97 | 300 |
2014/08/14 | 97 | 97 | 94 | 94 | 1,800 |
2014/08/13 | 96 | 97 | 95 | 96 | 2,900 |
2014/08/12 | 100 | 102 | 96 | 96 | 4,000 |
2014/08/11 | 102 | 102 | 102 | 102 | 13,600 |
2014/08/08 | 101 | 101 | 98 | 100 | 1,100 |
2014/08/07 | 96 | 102 | 96 | 100 | 21,300 |
2014/08/06 | 99 | 99 | 99 | 99 | 200 |
2014/08/05 | 103 | 103 | 96 | 96 | 4,900 |
2014/08/04 | 100 | 103 | 98 | 103 | 6,600 |
2014/08/01 | 96 | 100 | 96 | 100 | 7,800 |
2014/07/31 | 98 | 98 | 96 | 96 | 300 |
2014/07/30 | 98 | 98 | 96 | 98 | 700 |
2014/07/29 | 97 | 97 | 96 | 97 | 500 |
2014/07/28 | 98 | 98 | 96 | 97 | 900 |
2014/07/25 | 98 | 99 | 96 | 98 | 2,600 |
2014/07/24 | 96 | 96 | 95 | 95 | 1,400 |
2014/07/23 | 98 | 98 | 96 | 96 | 400 |
2014/07/22 | 97 | 98 | 96 | 98 | 600 |
2014/07/18 | 96 | 97 | 96 | 97 | 2,100 |
2014/07/17 | 98 | 98 | 97 | 97 | 1,500 |
2014/07/16 | 97 | 97 | 97 | 97 | 300 |
2014/07/15 | 96 | 97 | 95 | 97 | 1,600 |
2014/07/14 | 95 | 98 | 95 | 96 | 2,700 |
2014/07/11 | 96 | 96 | 90 | 95 | 16,300 |
2014/07/10 | 99 | 99 | 97 | 97 | 600 |
2014/07/09 | 97 | 98 | 97 | 98 | 1,600 |
2014/07/08 | 99 | 99 | 97 | 99 | 2,200 |
2014/07/07 | 97 | 99 | 97 | 98 | 600 |
2014/07/04 | 96 | 98 | 96 | 98 | 6,200 |
2014/07/03 | 96 | 96 | 95 | 96 | 1,500 |
2014/07/02 | 96 | 97 | 95 | 97 | 2,000 |
2014/07/01 | 96 | 97 | 95 | 95 | 1,500 |
2014/06/30 | 96 | 97 | 95 | 97 | 3,600 |
2014/06/27 | 96 | 98 | 95 | 96 | 3,500 |
2014/06/26 | 99 | 99 | 95 | 96 | 5,500 |
2014/06/25 | 97 | 98 | 96 | 96 | 3,200 |
2014/06/24 | 98 | 98 | 96 | 97 | 3,000 |
2014/06/23 | 99 | 99 | 96 | 98 | 2,700 |
2014/06/20 | 99 | 99 | 99 | 99 | 300 |
2014/06/19 | 96 | 98 | 96 | 97 | 600 |
2014/06/18 | 99 | 99 | 95 | 97 | 10,500 |
2014/06/17 | 96 | 97 | 96 | 97 | 400 |
2014/06/16 | 98 | 98 | 95 | 95 | 800 |
2014/06/13 | 97 | 97 | 97 | 97 | 200 |
2014/06/12 | 96 | 96 | 95 | 96 | 1,300 |
2014/06/11 | 97 | 98 | 96 | 98 | 900 |
2014/06/10 | 99 | 99 | 97 | 97 | 4,100 |
2014/06/09 | 98 | 100 | 98 | 100 | 500 |
2014/06/06 | 96 | 97 | 96 | 97 | 400 |
2014/06/05 | 100 | 100 | 96 | 96 | 1,600 |
2014/06/04 | 100 | 100 | 98 | 98 | 1,200 |
2014/06/03 | 99 | 99 | 99 | 99 | 600 |
2014/06/02 | 98 | 98 | 98 | 98 | 300 |
2014/05/30 | 99 | 104 | 95 | 95 | 9,200 |
2014/05/29 | 95 | 99 | 95 | 96 | 500 |
2014/05/28 | 97 | 100 | 95 | 95 | 6,300 |
2014/05/27 | 96 | 96 | 96 | 96 | 200 |
2014/05/26 | 91 | 96 | 91 | 96 | 400 |
2014/05/22 | 92 | 93 | 92 | 93 | 200 |
2014/05/21 | 93 | 93 | 93 | 93 | 300 |
2014/05/20 | 92 | 92 | 92 | 92 | 500 |
2014/05/19 | 93 | 95 | 93 | 93 | 1,400 |
2014/05/16 | 94 | 100 | 94 | 96 | 16,400 |
2014/05/15 | 90 | 94 | 90 | 94 | 2,400 |
2014/05/14 | 93 | 93 | 90 | 93 | 9,400 |
2014/05/13 | 95 | 95 | 93 | 94 | 3,100 |
2014/05/12 | 94 | 95 | 91 | 93 | 19,100 |
2014/05/09 | 99 | 99 | 99 | 99 | 200 |
2014/05/08 | 99 | 99 | 99 | 99 | 100 |
2014/05/07 | 99 | 99 | 99 | 99 | 200 |
2014/05/02 | 98 | 99 | 96 | 99 | 6,200 |
2014/05/01 | 99 | 99 | 98 | 98 | 200 |
2014/04/30 | 100 | 100 | 97 | 99 | 1,900 |
2014/04/28 | 100 | 101 | 100 | 101 | 3,600 |
2014/04/25 | 100 | 100 | 100 | 100 | 400 |
2014/04/24 | 100 | 101 | 99 | 101 | 2,300 |
2014/04/23 | 99 | 102 | 99 | 100 | 11,200 |
2014/04/22 | 99 | 99 | 97 | 98 | 1,100 |
2014/04/21 | 98 | 98 | 97 | 98 | 600 |
2014/04/17 | 97 | 98 | 96 | 98 | 2,900 |
2014/04/16 | 98 | 99 | 98 | 99 | 200 |
2014/04/15 | 99 | 100 | 99 | 99 | 700 |
2014/04/14 | 96 | 99 | 96 | 99 | 1,000 |
2014/04/11 | 97 | 98 | 96 | 98 | 2,200 |
2014/04/10 | 99 | 100 | 98 | 98 | 2,000 |
2014/04/09 | 100 | 100 | 100 | 100 | 100 |
2014/04/08 | 101 | 101 | 99 | 101 | 1,200 |
2014/04/07 | 100 | 100 | 100 | 100 | 300 |
2014/04/04 | 100 | 101 | 99 | 101 | 500 |
2014/04/03 | 100 | 101 | 100 | 100 | 500 |
2014/04/02 | 101 | 101 | 99 | 100 | 1,800 |
2014/04/01 | 103 | 103 | 99 | 99 | 2,900 |
2014/03/31 | 103 | 103 | 102 | 102 | 300 |
2014/03/28 | 100 | 103 | 98 | 103 | 2,600 |
2014/03/27 | 103 | 103 | 97 | 103 | 2,700 |
2014/03/26 | 102 | 103 | 102 | 103 | 1,400 |
2014/03/25 | 105 | 108 | 102 | 108 | 1,100 |
2014/03/24 | 105 | 114 | 103 | 104 | 2,000 |
2014/03/20 | 110 | 110 | 108 | 108 | 3,500 |
2014/03/19 | 109 | 116 | 108 | 116 | 4,300 |
2014/03/18 | 109 | 110 | 109 | 110 | 600 |
2014/03/17 | 108 | 116 | 107 | 116 | 7,900 |
2014/03/13 | 115 | 115 | 115 | 115 | 7,100 |
2014/03/12 | 105 | 113 | 105 | 113 | 17,700 |
2014/03/11 | 110 | 110 | 110 | 110 | 3,900 |
2014/03/10 | 105 | 110 | 103 | 105 | 12,200 |
2014/03/07 | 102 | 108 | 101 | 108 | 10,400 |
2014/03/06 | 105 | 105 | 105 | 105 | 5,000 |
2014/03/05 | 100 | 100 | 99 | 100 | 2,100 |
2014/03/04 | 104 | 105 | 98 | 100 | 15,400 |
2014/03/03 | 100 | 101 | 99 | 101 | 600 |
2014/02/28 | 100 | 100 | 99 | 99 | 900 |
2014/02/27 | 98 | 100 | 98 | 100 | 1,200 |
2014/02/26 | 99 | 101 | 99 | 101 | 600 |
2014/02/25 | 100 | 101 | 99 | 100 | 1,300 |
2014/02/24 | 101 | 101 | 98 | 101 | 1,200 |
2014/02/21 | 101 | 101 | 94 | 101 | 3,800 |
2014/02/20 | 103 | 103 | 101 | 101 | 200 |
2014/02/19 | 102 | 103 | 102 | 102 | 900 |
2014/02/18 | 101 | 102 | 101 | 101 | 1,600 |
2014/02/17 | 103 | 103 | 102 | 102 | 1,700 |
2014/02/14 | 104 | 104 | 104 | 104 | 100 |
2014/02/13 | 108 | 108 | 103 | 106 | 2,000 |
2014/02/12 | 102 | 106 | 102 | 106 | 2,600 |
2014/02/10 | 100 | 101 | 100 | 101 | 200 |
2014/02/07 | 101 | 101 | 98 | 101 | 1,700 |
2014/02/06 | 98 | 100 | 98 | 100 | 1,700 |
2014/02/05 | 99 | 103 | 99 | 103 | 500 |
2014/02/04 | 98 | 100 | 98 | 99 | 5,400 |
2014/02/03 | 111 | 111 | 102 | 102 | 2,800 |
2014/01/31 | 111 | 111 | 107 | 111 | 3,400 |
2014/01/30 | 109 | 111 | 109 | 111 | 1,200 |
2014/01/29 | 110 | 111 | 108 | 108 | 800 |
2014/01/28 | 109 | 111 | 108 | 108 | 1,100 |
2014/01/27 | 108 | 110 | 108 | 109 | 1,700 |
2014/01/24 | 110 | 111 | 109 | 110 | 2,400 |
2014/01/23 | 114 | 114 | 110 | 110 | 3,400 |
2014/01/22 | 113 | 114 | 110 | 114 | 6,600 |
2014/01/21 | 111 | 113 | 110 | 112 | 3,300 |
2014/01/20 | 109 | 112 | 107 | 110 | 4,900 |
2014/01/17 | 107 | 108 | 107 | 108 | 300 |
2014/01/16 | 110 | 110 | 105 | 108 | 1,500 |
2014/01/15 | 108 | 109 | 105 | 109 | 3,400 |
2014/01/14 | 107 | 109 | 107 | 108 | 8,200 |
2014/01/10 | 105 | 107 | 104 | 107 | 1,400 |
2014/01/09 | 103 | 105 | 103 | 105 | 1,300 |
2014/01/08 | 104 | 105 | 103 | 105 | 900 |
2014/01/07 | 102 | 107 | 100 | 105 | 3,600 |
2014/01/06 | 105 | 107 | 104 | 104 | 500 |