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
2021/12/30 113 118 113 116 22,000
2021/12/29 120 123 106 115 111,000
2021/12/28 102 145 100 125 272,200
2021/12/27 102 105 100 100 14,400
2021/12/24 102 102 100 102 6,000
2021/12/23 101 102 100 100 5,700
2021/12/22 99 102 99 99 28,600
2021/12/21 100 102 98 101 6,300
2021/12/20 100 102 95 102 12,400
2021/12/17 104 104 100 100 6,300
2021/12/16 105 105 101 104 7,500
2021/12/15 104 104 102 104 2,600
2021/12/14 103 104 102 104 2,600
2021/12/13 106 108 103 104 8,400
2021/12/10 108 108 102 104 9,200
2021/12/09 106 111 104 107 5,800
2021/12/08 103 108 102 108 12,500
2021/12/07 101 103 101 103 7,900
2021/12/06 99 101 99 101 3,300
2021/12/03 101 101 99 101 2,900
2021/12/02 107 107 91 101 86,200
2021/12/01 109 111 105 107 3,500
2021/11/30 109 115 107 109 28,000
2021/11/29 110 113 105 108 10,800
2021/11/26 116 116 110 112 14,700
2021/11/25 120 125 116 118 28,500
2021/11/24 108 130 98 125 130,200
2021/11/22 118 118 104 109 54,900
2021/11/19 120 120 117 119 10,800
2021/11/18 118 122 118 122 4,200
2021/11/17 119 121 118 118 7,500
2021/11/16 121 121 115 118 13,700
2021/11/15 123 124 118 120 26,500
2021/11/12 127 127 122 123 19,000
2021/11/11 129 130 125 127 11,000
2021/11/10 129 129 122 126 25,900
2021/11/09 125 136 122 129 65,200
2021/11/08 126 129 123 125 26,900
2021/11/05 127 129 125 125 18,200
2021/11/04 131 131 124 128 33,100
2021/11/02 129 133 128 131 24,200
2021/11/01 135 137 129 130 42,900
2021/10/29 139 149 132 132 107,300
2021/10/28 145 153 136 141 139,700
2021/10/27 130 161 130 140 550,000
2021/10/26 133 134 123 128 105,200
2021/10/25 146 148 132 137 104,300
2021/10/22 156 159 138 149 78,600
2021/10/21 169 172 156 158 66,700
2021/10/20 174 174 160 167 97,700
2021/10/19 157 184 153 175 307,700
2021/10/18 139 160 139 159 323,800
2021/10/15 133 139 129 137 91,200
2021/10/14 127 132 121 128 122,000
2021/10/13 135 137 123 125 90,200
2021/10/12 131 145 121 130 186,100
2021/10/11 132 144 116 131 296,200
2021/10/08 151 151 135 136 180,600
2021/10/07 154 159 140 146 250,200
2021/10/06 125 152 125 149 411,000
2021/10/05 139 139 120 125 179,700
2021/10/04 140 168 136 140 811,200
2021/10/01 115 143 110 136 806,700
2021/09/30 110 120 103 115 297,300
2021/09/29 97 125 95 113 633,400
2021/09/28 88 106 88 99 496,700
2021/09/27 87 88 84 86 25,700
2021/09/24 85 88 84 87 34,600
2021/09/22 85 88 83 83 69,700
2021/09/21 76 89 76 84 177,700
2021/09/17 88 89 83 86 67,300
2021/09/16 83 90 83 87 292,700
2021/09/15 84 99 76 78 721,500
2021/09/14 81 83 81 83 17,700
2021/09/13 80 82 80 81 10,500
2021/09/10 80 81 80 81 11,200
2021/09/09 80 80 79 80 13,200
2021/09/08 80 81 80 80 13,100
2021/09/07 80 81 79 79 11,800
2021/09/06 78 80 77 79 27,400
2021/09/03 79 79 76 78 22,000
2021/09/02 79 80 75 77 37,400
2021/09/01 77 79 75 79 23,200
2021/08/31 75 77 74 77 25,900
2021/08/30 76 76 75 75 5,500
2021/08/27 77 77 74 74 25,100
2021/08/26 77 77 75 75 13,400
2021/08/25 75 77 75 77 21,800
2021/08/24 74 75 72 74 8,900
2021/08/23 75 76 73 74 28,300
2021/08/20 75 78 70 71 172,400
2021/08/19 68 70 68 69 5,500
2021/08/18 72 72 68 69 13,500
2021/08/17 71 75 67 70 57,700
2021/08/16 74 75 71 72 40,900
2021/08/13 73 78 71 74 106,000
2021/08/12 72 73 70 71 43,200
2021/08/11 69 78 68 72 131,900
2021/08/10 68 69 66 69 37,100
2021/08/06 68 69 65 66 180,100
2021/08/05 66 84 64 69 674,200
2021/08/04 65 66 64 65 30,600
2021/08/03 63 65 62 64 37,600
2021/08/02 65 65 61 65 44,000
2021/07/30 65 66 62 63 70,500
2021/07/29 64 67 63 66 216,300
2021/07/28 79 79 60 63 665,000
2021/07/27 82 85 76 79 163,300
2021/07/26 92 93 80 83 78,100
2021/07/21 95 95 89 90 54,100
2021/07/20 96 96 94 94 14,200
2021/07/19 96 96 95 96 6,200
2021/07/16 96 97 95 97 1,300
2021/07/15 98 98 96 96 900
2021/07/14 97 97 96 96 8,900
2021/07/13 97 97 95 96 20,500
2021/07/12 98 98 97 97 5,600
2021/07/09 98 98 93 96 48,000
2021/07/08 100 100 98 98 19,100
2021/07/07 98 98 97 98 8,800
2021/07/06 100 100 98 99 11,700
2021/07/05 100 100 98 100 11,400
2021/07/02 99 100 98 100 6,100
2021/07/01 100 101 99 100 5,900
2021/06/30 101 101 101 101 200
2021/06/29 99 101 99 101 2,000
2021/06/28 100 101 100 100 3,600
2021/06/25 99 101 99 101 13,900
2021/06/24 99 99 99 99 100
2021/06/23 100 100 99 100 2,500
2021/06/22 100 100 97 100 5,600
2021/06/21 99 100 98 99 12,100
2021/06/18 101 101 99 100 11,400
2021/06/17 100 101 100 101 2,500
2021/06/16 101 101 100 100 4,200
2021/06/15 102 103 99 101 35,500
2021/06/14 102 102 100 101 5,900
2021/06/11 101 102 100 100 3,800
2021/06/10 100 102 100 101 20,400
2021/06/09 101 101 99 101 10,100
2021/06/08 101 101 101 101 100
2021/06/07 100 102 99 102 15,800
2021/06/04 101 102 100 100 11,700
2021/06/03 102 102 101 101 1,400
2021/06/02 100 102 100 101 9,500
2021/06/01 101 101 101 101 2,500
2021/05/31 102 102 100 100 22,400
2021/05/28 101 102 101 102 1,900
2021/05/27 101 101 99 100 14,800
2021/05/26 101 102 101 102 6,000
2021/05/25 101 101 100 100 1,800
2021/05/24 100 101 100 100 19,400
2021/05/21 100 102 100 100 12,500
2021/05/20 100 101 99 100 11,600
2021/05/19 101 101 100 101 7,500
2021/05/18 101 101 99 100 3,900
2021/05/17 101 102 100 100 6,500
2021/05/14 100 101 99 100 11,400
2021/05/13 100 101 100 100 10,500
2021/05/12 100 102 100 102 7,900
2021/05/11 100 101 100 100 22,200
2021/05/10 111 118 99 103 160,000
2021/05/07 106 107 105 106 13,900
2021/05/06 110 110 105 105 7,200
2021/04/30 116 116 102 109 84,200
2021/04/28 118 118 115 116 7,600
2021/04/27 118 119 115 116 37,000
2021/04/26 118 119 118 119 4,500
2021/04/23 119 119 119 119 13,000
2021/04/22 120 120 119 119 8,500
2021/04/21 120 120 119 119 2,000
2021/04/20 119 120 119 120 1,100
2021/04/19 120 120 120 120 3,300
2021/04/16 121 122 120 120 11,000
2021/04/15 124 124 119 121 25,700
2021/04/14 121 121 120 120 1,200
2021/04/13 121 122 120 121 3,100
2021/04/12 120 122 120 122 5,700
2021/04/09 120 122 120 120 7,100
2021/04/08 121 123 120 123 20,200
2021/04/07 121 121 121 121 2,100
2021/04/06 124 125 121 121 5,800
2021/04/05 121 123 120 123 13,800
2021/04/02 122 122 121 121 3,600
2021/04/01 123 123 123 123 1,400
2021/03/31 123 124 123 124 4,200
2021/03/30 120 124 120 123 44,700
2021/03/29 127 127 123 124 6,900
2021/03/26 123 127 122 124 28,200
2021/03/25 123 124 122 124 18,900
2021/03/24 120 123 120 122 15,300
2021/03/23 121 122 121 121 24,700
2021/03/22 123 123 120 122 55,800
2021/03/19 120 123 120 122 91,100
2021/03/18 122 130 120 120 99,800
2021/03/17 125 125 120 122 90,000
2021/03/16 126 127 122 124 33,900
2021/03/15 128 129 124 125 62,200
2021/03/12 127 128 124 125 34,700
2021/03/11 131 131 126 126 42,900
2021/03/10 130 133 126 130 44,600
2021/03/09 131 135 125 130 50,500
2021/03/08 125 139 124 129 163,100
2021/03/05 123 130 121 123 73,000
2021/03/04 120 136 118 123 242,700
2021/03/03 120 120 115 119 52,900
2021/03/02 122 124 119 120 27,400
2021/03/01 118 122 118 122 27,600
2021/02/26 118 118 117 118 3,000
2021/02/25 120 120 117 117 14,500
2021/02/24 120 120 118 118 2,700
2021/02/22 119 120 118 119 8,700
2021/02/19 120 120 119 119 2,900
2021/02/18 117 121 117 119 7,000
2021/02/17 117 121 117 121 12,800
2021/02/16 121 121 118 119 8,400
2021/02/15 120 121 120 120 2,400
2021/02/12 119 120 119 120 21,100
2021/02/10 122 122 119 121 10,000
2021/02/09 122 122 121 121 2,700
2021/02/08 122 124 120 121 18,500
2021/02/05 123 124 121 121 10,500
2021/02/04 122 122 120 122 7,800
2021/02/03 121 121 121 121 3,000
2021/02/02 120 122 119 120 2,200
2021/02/01 122 122 120 120 800
2021/01/29 122 122 122 122 500
2021/01/28 121 121 121 121 400
2021/01/27 122 122 121 122 1,800
2021/01/26 123 123 121 122 3,300
2021/01/25 121 123 121 123 3,500
2021/01/22 120 126 119 121 13,500
2021/01/21 122 125 117 120 7,000
2021/01/20 120 126 120 124 1,600
2021/01/19 124 125 121 122 2,100
2021/01/18 122 124 122 123 3,000
2021/01/15 121 121 120 121 10,600
2021/01/14 121 121 121 121 1,300
2021/01/13 124 125 120 123 23,600
2021/01/12 125 125 120 124 17,700
2021/01/08 125 125 125 125 1,200
2021/01/07 124 125 123 125 2,800
2021/01/06 124 124 123 123 900
2021/01/05 122 125 122 125 200
2021/01/04 124 124 124 124 1,100

このページの先頭へ