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
2020/12/30 124 125 124 124 4,700
2020/12/29 120 124 120 124 1,400
2020/12/28 127 127 120 122 6,300
2020/12/25 129 129 127 127 900
2020/12/24 129 129 126 129 14,800
2020/12/23 130 130 128 128 2,600
2020/12/22 128 128 128 128 1,600
2020/12/21 130 130 128 129 500
2020/12/18 130 130 129 129 600
2020/12/17 129 129 129 129 1,000
2020/12/16 130 130 127 128 5,000
2020/12/15 131 131 131 131 1,100
2020/12/14 130 130 130 130 400
2020/12/11 129 130 129 130 4,000
2020/12/10 130 130 129 129 2,400
2020/12/09 129 130 127 129 6,600
2020/12/08 130 131 130 130 1,200
2020/12/07 131 131 131 131 400
2020/12/04 131 131 131 131 2,500
2020/12/03 132 132 130 132 4,500
2020/12/02 132 132 131 132 1,900
2020/12/01 134 134 131 132 2,900
2020/11/30 135 135 134 134 500
2020/11/27 132 135 132 135 4,600
2020/11/26 135 137 135 135 500
2020/11/25 135 137 133 137 2,200
2020/11/24 132 135 131 135 13,200
2020/11/20 136 137 136 137 300
2020/11/19 137 137 137 137 1,400
2020/11/18 137 137 136 136 2,400
2020/11/17 137 137 136 137 4,300
2020/11/16 137 137 137 137 1,400
2020/11/13 137 137 136 136 7,900
2020/11/12 139 139 138 138 400
2020/11/11 139 139 137 137 600
2020/11/10 136 138 136 138 200
2020/11/09 137 139 137 137 1,900
2020/11/06 135 139 135 139 1,300
2020/11/05 136 136 136 136 1,700
2020/11/04 136 138 136 137 11,500
2020/11/02 140 140 138 139 3,400
2020/10/30 141 141 141 141 100
2020/10/29 140 140 140 140 500
2020/10/27 140 140 140 140 1,400
2020/10/26 142 142 142 142 600
2020/10/23 143 143 142 142 3,000
2020/10/22 145 145 143 143 300
2020/10/21 145 146 143 143 2,900
2020/10/20 144 144 144 144 100
2020/10/19 148 148 145 148 2,000
2020/10/16 143 148 143 148 3,900
2020/10/15 144 147 144 147 1,700
2020/10/14 145 145 140 143 9,100
2020/10/13 148 148 144 145 4,800
2020/10/12 143 144 143 144 3,400
2020/10/09 145 146 144 144 1,300
2020/10/08 142 148 142 143 5,400
2020/10/07 142 142 142 142 400
2020/10/06 141 143 141 142 1,600
2020/10/05 141 142 140 142 1,000
2020/10/02 141 142 141 141 2,800
2020/09/30 139 146 138 146 3,500
2020/09/29 140 144 136 144 5,900
2020/09/28 134 136 132 136 3,700
2020/09/25 141 141 139 139 3,100
2020/09/24 141 142 140 142 1,700
2020/09/23 141 147 140 140 4,200
2020/09/18 139 142 139 142 2,400
2020/09/17 140 143 138 138 11,500
2020/09/16 142 144 142 144 4,600
2020/09/15 143 143 142 142 1,300
2020/09/14 144 144 142 143 2,700
2020/09/11 139 143 138 141 19,300
2020/09/10 139 140 139 140 14,500
2020/09/09 140 140 138 140 1,900
2020/09/08 140 140 139 140 600
2020/09/07 139 139 137 139 1,300
2020/09/04 135 138 134 138 8,000
2020/09/03 140 140 134 140 4,800
2020/09/02 141 141 141 141 600
2020/09/01 142 142 141 141 2,100
2020/08/31 141 143 141 142 1,000
2020/08/28 145 146 141 141 14,100
2020/08/27 146 147 145 145 4,800
2020/08/26 145 153 144 145 43,100
2020/08/25 144 147 142 145 8,100
2020/08/24 146 147 143 145 20,400
2020/08/21 152 152 141 143 79,700
2020/08/20 138 191 135 157 323,900
2020/08/19 138 141 138 141 6,500
2020/08/18 135 138 135 138 6,700
2020/08/17 134 136 134 136 9,300
2020/08/14 134 135 134 135 2,300
2020/08/13 135 135 131 133 2,800
2020/08/12 133 135 133 134 4,600
2020/08/11 131 135 131 135 200
2020/08/07 130 133 130 133 300
2020/08/06 134 134 129 133 1,900
2020/08/05 135 135 135 135 100
2020/08/04 128 133 126 133 3,400
2020/08/03 129 131 128 130 3,100
2020/07/31 126 128 121 128 8,400
2020/07/30 124 128 119 126 34,200
2020/07/29 133 135 121 125 85,200
2020/07/28 134 140 129 133 28,400
2020/07/27 139 140 137 140 7,700
2020/07/22 139 139 137 138 2,300
2020/07/21 135 138 135 137 8,900
2020/07/20 136 137 136 136 700
2020/07/17 136 137 135 137 3,200
2020/07/16 136 138 136 138 400
2020/07/15 136 138 135 138 900
2020/07/14 138 138 138 138 100
2020/07/13 137 139 135 136 1,700
2020/07/10 139 139 135 136 1,100
2020/07/09 135 138 135 138 2,800
2020/07/08 133 136 133 135 6,400
2020/07/07 137 139 136 138 900
2020/07/06 137 138 129 138 17,100
2020/07/03 139 140 133 137 1,700
2020/07/02 136 140 135 140 4,700
2020/07/01 137 139 136 139 6,600
2020/06/30 140 140 138 139 1,800
2020/06/29 140 141 137 141 2,900
2020/06/26 140 142 140 142 2,100
2020/06/25 138 143 138 143 2,300
2020/06/24 140 142 140 142 1,600
2020/06/23 142 143 140 142 3,400
2020/06/22 144 144 142 143 3,300
2020/06/19 140 143 140 142 500
2020/06/18 142 148 140 140 8,800
2020/06/17 145 145 143 145 500
2020/06/16 145 147 140 145 11,000
2020/06/15 139 149 130 145 38,000
2020/06/12 136 139 126 136 13,300
2020/06/11 143 143 137 138 6,500
2020/06/10 139 142 138 140 2,700
2020/06/09 141 141 136 138 6,500
2020/06/08 141 143 138 141 4,900
2020/06/05 145 145 136 139 13,700
2020/06/04 141 146 139 142 24,100
2020/06/03 141 145 139 142 9,400
2020/06/02 141 144 140 140 19,300
2020/06/01 139 141 138 138 6,300
2020/05/29 138 139 136 139 6,400
2020/05/28 137 145 136 139 12,300
2020/05/27 137 139 134 136 3,600
2020/05/26 139 149 135 137 20,300
2020/05/25 133 137 130 136 10,600
2020/05/22 134 134 132 132 1,200
2020/05/21 133 134 133 134 600
2020/05/20 131 133 131 133 1,500
2020/05/19 132 134 125 130 14,000
2020/05/18 132 133 130 130 10,200
2020/05/15 138 139 130 132 16,200
2020/05/14 139 141 136 136 9,000
2020/05/13 137 140 130 137 8,800
2020/05/12 140 171 135 137 53,900
2020/05/11 138 141 138 141 9,900
2020/05/08 141 142 134 136 3,000
2020/05/07 137 140 137 140 1,300
2020/05/01 136 140 136 139 4,900
2020/04/30 133 142 133 140 25,800
2020/04/28 135 135 132 132 3,900
2020/04/27 132 132 129 131 7,100
2020/04/24 137 137 130 131 3,500
2020/04/23 130 135 130 135 1,200
2020/04/22 131 131 130 130 2,100
2020/04/21 136 138 131 131 10,100
2020/04/20 138 138 137 137 500
2020/04/17 139 139 135 137 8,200
2020/04/16 141 141 138 138 2,000
2020/04/15 142 142 138 142 1,100
2020/04/14 136 143 136 143 3,100
2020/04/13 135 136 134 136 1,900
2020/04/10 134 138 133 136 11,900
2020/04/09 135 135 132 135 5,400
2020/04/08 133 139 131 137 4,200
2020/04/07 137 137 129 133 3,500
2020/04/06 134 136 134 136 2,200
2020/04/03 152 154 127 129 19,100
2020/04/02 153 158 152 152 1,100
2020/04/01 158 160 158 158 3,400
2020/03/31 157 162 157 158 2,300
2020/03/30 164 164 152 160 15,600
2020/03/27 176 176 173 173 4,700
2020/03/26 177 177 173 175 9,600
2020/03/25 181 182 171 177 7,800
2020/03/24 177 182 177 177 5,300
2020/03/23 182 183 177 178 3,700
2020/03/19 186 186 175 179 6,300
2020/03/18 188 190 184 186 2,300
2020/03/17 176 197 176 187 24,800
2020/03/16 172 187 171 181 6,800
2020/03/13 175 180 165 180 23,700
2020/03/12 190 190 175 185 27,700
2020/03/11 199 199 187 190 10,600
2020/03/10 152 207 151 195 71,600
2020/03/09 180 191 157 157 13,400
2020/03/06 185 189 183 188 11,500
2020/03/05 189 197 182 187 27,000
2020/03/04 188 199 188 189 21,700
2020/03/03 190 203 186 193 25,700
2020/03/02 200 204 188 193 41,100
2020/02/28 212 225 181 206 97,200
2020/02/27 202 218 200 215 71,400
2020/02/26 205 205 192 198 12,400
2020/02/25 195 209 185 203 33,000
2020/02/21 194 213 194 203 126,000
2020/02/20 189 196 187 190 38,200
2020/02/19 184 188 182 185 3,800
2020/02/18 186 188 181 186 6,000
2020/02/17 192 192 178 186 45,800
2020/02/14 188 202 187 192 36,300
2020/02/13 175 210 174 188 60,900
2020/02/12 183 193 168 172 102,900
2020/02/10 170 210 168 178 181,100
2020/02/07 164 169 163 169 40,900
2020/02/06 165 167 160 163 25,000
2020/02/05 161 165 158 164 10,200
2020/02/04 161 162 158 159 3,200
2020/02/03 160 162 152 161 36,400
2020/01/31 155 162 155 160 17,700
2020/01/30 158 168 158 160 71,300
2020/01/29 158 160 156 158 24,200
2020/01/28 155 157 155 157 11,700
2020/01/27 150 160 150 155 56,400
2020/01/24 156 158 150 150 22,300
2020/01/23 151 153 148 152 28,200
2020/01/22 151 152 149 151 15,300
2020/01/21 153 155 151 153 22,200
2020/01/20 153 160 153 157 36,600
2020/01/17 149 153 148 151 6,900
2020/01/16 151 151 146 147 21,100
2020/01/15 159 159 142 150 62,500
2020/01/14 150 160 148 156 59,300
2020/01/10 141 148 136 147 89,400
2020/01/09 135 137 135 137 11,000
2020/01/08 140 140 133 133 29,200
2020/01/07 133 141 132 141 43,900
2020/01/06 130 137 129 135 40,800

このページの先頭へ