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 |
|---|---|---|---|---|---|
| 2024/12/30 | 86 | 87 | 85 | 86 | 2,900 |
| 2024/12/27 | 86 | 87 | 85 | 85 | 6,100 |
| 2024/12/26 | 84 | 86 | 84 | 85 | 5,900 |
| 2024/12/25 | 84 | 85 | 84 | 84 | 2,700 |
| 2024/12/24 | 84 | 85 | 83 | 84 | 8,900 |
| 2024/12/23 | 85 | 85 | 84 | 84 | 22,300 |
| 2024/12/20 | 84 | 85 | 84 | 84 | 4,800 |
| 2024/12/19 | 85 | 86 | 84 | 84 | 5,800 |
| 2024/12/18 | 85 | 86 | 84 | 86 | 5,300 |
| 2024/12/17 | 85 | 86 | 84 | 84 | 1,500 |
| 2024/12/16 | 83 | 85 | 83 | 85 | 5,300 |
| 2024/12/13 | 85 | 85 | 84 | 84 | 6,800 |
| 2024/12/12 | 85 | 85 | 84 | 84 | 7,000 |
| 2024/12/11 | 84 | 84 | 83 | 83 | 4,900 |
| 2024/12/10 | 85 | 85 | 84 | 84 | 4,600 |
| 2024/12/09 | 85 | 85 | 83 | 85 | 10,700 |
| 2024/12/06 | 84 | 84 | 83 | 83 | 500 |
| 2024/12/05 | 83 | 85 | 81 | 84 | 20,200 |
| 2024/12/04 | 82 | 83 | 82 | 82 | 2,200 |
| 2024/12/03 | 83 | 83 | 82 | 83 | 2,000 |
| 2024/12/02 | 83 | 83 | 82 | 83 | 18,800 |
| 2024/11/29 | 84 | 84 | 83 | 83 | 6,300 |
| 2024/11/28 | 84 | 84 | 84 | 84 | 1,000 |
| 2024/11/27 | 84 | 84 | 84 | 84 | 100 |
| 2024/11/26 | 85 | 85 | 84 | 84 | 1,300 |
| 2024/11/25 | 85 | 85 | 84 | 84 | 1,200 |
| 2024/11/22 | 84 | 85 | 82 | 84 | 13,900 |
| 2024/11/21 | 84 | 85 | 84 | 85 | 2,200 |
| 2024/11/20 | 85 | 85 | 83 | 84 | 14,300 |
| 2024/11/19 | 86 | 87 | 86 | 86 | 3,200 |
| 2024/11/18 | 86 | 86 | 85 | 86 | 2,300 |
| 2024/11/15 | 86 | 86 | 85 | 86 | 1,400 |
| 2024/11/14 | 86 | 86 | 85 | 85 | 3,500 |
| 2024/11/13 | 85 | 86 | 84 | 86 | 4,500 |
| 2024/11/12 | 86 | 87 | 86 | 86 | 6,200 |
| 2024/11/11 | 85 | 86 | 85 | 85 | 300 |
| 2024/11/08 | 86 | 86 | 85 | 86 | 2,200 |
| 2024/11/07 | 87 | 88 | 85 | 87 | 3,200 |
| 2024/11/06 | 86 | 86 | 85 | 86 | 6,000 |
| 2024/11/05 | 87 | 87 | 87 | 87 | 500 |
| 2024/11/01 | 86 | 87 | 86 | 87 | 1,200 |
| 2024/10/31 | 84 | 86 | 84 | 86 | 1,700 |
| 2024/10/30 | 87 | 87 | 87 | 87 | 2,200 |
| 2024/10/29 | 86 | 87 | 86 | 86 | 1,700 |
| 2024/10/28 | 84 | 86 | 84 | 86 | 3,100 |
| 2024/10/25 | 85 | 87 | 85 | 86 | 3,700 |
| 2024/10/24 | 84 | 88 | 83 | 84 | 22,200 |
| 2024/10/23 | 84 | 84 | 83 | 84 | 3,300 |
| 2024/10/22 | 86 | 86 | 82 | 84 | 22,100 |
| 2024/10/21 | 88 | 89 | 85 | 85 | 30,900 |
| 2024/10/18 | 84 | 87 | 83 | 86 | 187,500 |
| 2024/10/17 | 83 | 83 | 83 | 83 | 1,300 |
| 2024/10/16 | 83 | 83 | 83 | 83 | 1,200 |
| 2024/10/15 | 85 | 86 | 82 | 83 | 12,900 |
| 2024/10/11 | 85 | 85 | 84 | 85 | 2,400 |
| 2024/10/10 | 85 | 85 | 84 | 85 | 1,800 |
| 2024/10/09 | 84 | 85 | 84 | 84 | 1,600 |
| 2024/10/08 | 84 | 84 | 84 | 84 | 1,000 |
| 2024/10/07 | 86 | 87 | 85 | 86 | 5,600 |
| 2024/10/04 | 85 | 86 | 85 | 85 | 2,600 |
| 2024/10/02 | 85 | 86 | 85 | 85 | 1,400 |
| 2024/10/01 | 85 | 85 | 84 | 85 | 300 |
| 2024/09/30 | 83 | 84 | 83 | 84 | 2,300 |
| 2024/09/27 | 86 | 87 | 84 | 84 | 1,800 |
| 2024/09/26 | 84 | 86 | 84 | 85 | 3,600 |
| 2024/09/25 | 85 | 86 | 84 | 84 | 2,200 |
| 2024/09/24 | 86 | 86 | 86 | 86 | 1,100 |
| 2024/09/20 | 86 | 86 | 86 | 86 | 1,400 |
| 2024/09/19 | 86 | 86 | 86 | 86 | 1,500 |
| 2024/09/18 | 83 | 85 | 83 | 84 | 700 |
| 2024/09/17 | 85 | 85 | 83 | 85 | 1,200 |
| 2024/09/13 | 85 | 85 | 85 | 85 | 100 |
| 2024/09/12 | 84 | 85 | 84 | 84 | 1,800 |
| 2024/09/11 | 85 | 85 | 83 | 83 | 3,400 |
| 2024/09/10 | 84 | 84 | 84 | 84 | 1,600 |
| 2024/09/09 | 85 | 85 | 85 | 85 | 100 |
| 2024/09/06 | 86 | 86 | 84 | 85 | 2,300 |
| 2024/09/05 | 86 | 87 | 86 | 87 | 2,800 |
| 2024/09/04 | 85 | 85 | 85 | 85 | 2,200 |
| 2024/09/03 | 85 | 85 | 85 | 85 | 100 |
| 2024/09/02 | 86 | 87 | 85 | 85 | 9,800 |
| 2024/08/30 | 86 | 86 | 85 | 85 | 500 |
| 2024/08/29 | 86 | 86 | 83 | 86 | 4,000 |
| 2024/08/28 | 83 | 85 | 83 | 85 | 4,100 |
| 2024/08/27 | 84 | 85 | 84 | 85 | 2,600 |
| 2024/08/26 | 85 | 85 | 84 | 84 | 4,400 |
| 2024/08/23 | 84 | 85 | 83 | 85 | 5,800 |
| 2024/08/22 | 83 | 83 | 83 | 83 | 200 |
| 2024/08/21 | 84 | 84 | 83 | 84 | 1,800 |
| 2024/08/20 | 83 | 84 | 83 | 84 | 1,300 |
| 2024/08/19 | 83 | 83 | 82 | 82 | 4,000 |
| 2024/08/16 | 85 | 85 | 80 | 83 | 41,900 |
| 2024/08/15 | 87 | 87 | 84 | 85 | 6,600 |
| 2024/08/14 | 86 | 86 | 86 | 86 | 1,000 |
| 2024/08/13 | 83 | 83 | 83 | 83 | 2,500 |
| 2024/08/09 | 85 | 85 | 82 | 83 | 2,600 |
| 2024/08/08 | 84 | 84 | 83 | 84 | 1,300 |
| 2024/08/07 | 81 | 85 | 81 | 84 | 7,300 |
| 2024/08/06 | 80 | 86 | 80 | 85 | 6,500 |
| 2024/08/05 | 82 | 84 | 80 | 81 | 27,900 |
| 2024/08/02 | 84 | 87 | 82 | 82 | 22,100 |
| 2024/08/01 | 87 | 87 | 85 | 85 | 1,400 |
| 2024/07/31 | 85 | 86 | 85 | 86 | 1,500 |
| 2024/07/30 | 85 | 86 | 84 | 86 | 4,400 |
| 2024/07/29 | 86 | 86 | 83 | 85 | 13,700 |
| 2024/07/26 | 86 | 86 | 86 | 86 | 1,300 |
| 2024/07/25 | 89 | 89 | 85 | 86 | 9,900 |
| 2024/07/24 | 88 | 90 | 87 | 87 | 9,700 |
| 2024/07/23 | 89 | 89 | 87 | 87 | 600 |
| 2024/07/22 | 88 | 88 | 87 | 88 | 4,600 |
| 2024/07/19 | 87 | 88 | 87 | 88 | 2,700 |
| 2024/07/18 | 86 | 87 | 86 | 86 | 1,900 |
| 2024/07/17 | 86 | 87 | 86 | 87 | 3,100 |
| 2024/07/16 | 87 | 88 | 86 | 88 | 5,100 |
| 2024/07/12 | 86 | 89 | 86 | 89 | 4,400 |
| 2024/07/11 | 86 | 87 | 84 | 87 | 19,900 |
| 2024/07/10 | 88 | 89 | 85 | 87 | 6,300 |
| 2024/07/09 | 88 | 88 | 85 | 86 | 5,600 |
| 2024/07/08 | 87 | 87 | 87 | 87 | 1,200 |
| 2024/07/05 | 88 | 89 | 80 | 87 | 46,200 |
| 2024/07/04 | 89 | 89 | 88 | 88 | 5,000 |
| 2024/07/03 | 88 | 89 | 88 | 88 | 3,800 |
| 2024/07/02 | 89 | 89 | 88 | 88 | 400 |
| 2024/07/01 | 90 | 90 | 89 | 89 | 4,500 |
| 2024/06/28 | 89 | 90 | 89 | 90 | 4,100 |
| 2024/06/27 | 89 | 89 | 88 | 89 | 3,900 |
| 2024/06/26 | 88 | 89 | 88 | 89 | 400 |
| 2024/06/25 | 87 | 89 | 87 | 88 | 1,400 |
| 2024/06/24 | 87 | 88 | 87 | 87 | 2,800 |
| 2024/06/21 | 87 | 87 | 87 | 87 | 1,100 |
| 2024/06/20 | 87 | 88 | 85 | 86 | 9,800 |
| 2024/06/19 | 87 | 87 | 86 | 86 | 4,100 |
| 2024/06/18 | 88 | 89 | 87 | 88 | 14,000 |
| 2024/06/17 | 90 | 90 | 86 | 89 | 5,500 |
| 2024/06/14 | 88 | 90 | 87 | 90 | 5,000 |
| 2024/06/13 | 89 | 90 | 87 | 90 | 2,300 |
| 2024/06/12 | 88 | 90 | 88 | 88 | 13,800 |
| 2024/06/11 | 87 | 90 | 87 | 88 | 8,100 |
| 2024/06/10 | 87 | 90 | 85 | 90 | 41,700 |
| 2024/06/07 | 84 | 85 | 84 | 85 | 1,600 |
| 2024/06/06 | 84 | 86 | 84 | 86 | 7,100 |
| 2024/06/05 | 85 | 85 | 85 | 85 | 1,300 |
| 2024/06/04 | 86 | 86 | 83 | 85 | 12,100 |
| 2024/06/03 | 86 | 86 | 86 | 86 | 1,100 |
| 2024/05/31 | 85 | 85 | 84 | 85 | 1,500 |
| 2024/05/30 | 84 | 85 | 84 | 85 | 3,500 |
| 2024/05/29 | 85 | 85 | 85 | 85 | 1,100 |
| 2024/05/28 | 85 | 85 | 85 | 85 | 1,300 |
| 2024/05/27 | 85 | 85 | 85 | 85 | 100 |
| 2024/05/24 | 85 | 86 | 84 | 86 | 2,800 |
| 2024/05/23 | 85 | 85 | 85 | 85 | 3,800 |
| 2024/05/21 | 85 | 85 | 85 | 85 | 800 |
| 2024/05/20 | 84 | 85 | 84 | 84 | 2,700 |
| 2024/05/17 | 84 | 85 | 84 | 85 | 400 |
| 2024/05/16 | 84 | 85 | 83 | 84 | 8,300 |
| 2024/05/15 | 83 | 84 | 83 | 84 | 11,200 |
| 2024/05/14 | 86 | 86 | 83 | 84 | 2,600 |
| 2024/05/13 | 85 | 85 | 84 | 85 | 4,800 |
| 2024/05/10 | 84 | 85 | 84 | 84 | 4,500 |
| 2024/05/09 | 82 | 84 | 82 | 84 | 1,900 |
| 2024/05/08 | 83 | 83 | 82 | 82 | 200 |
| 2024/05/07 | 84 | 84 | 83 | 83 | 10,500 |
| 2024/05/02 | 82 | 83 | 82 | 83 | 3,300 |
| 2024/05/01 | 83 | 83 | 82 | 83 | 2,100 |
| 2024/04/30 | 83 | 83 | 82 | 82 | 7,400 |
| 2024/04/26 | 83 | 83 | 82 | 82 | 3,200 |
| 2024/04/25 | 82 | 83 | 82 | 83 | 1,900 |
| 2024/04/24 | 83 | 83 | 81 | 83 | 11,700 |
| 2024/04/23 | 83 | 83 | 83 | 83 | 6,000 |
| 2024/04/22 | 83 | 83 | 83 | 83 | 1,100 |
| 2024/04/19 | 83 | 83 | 82 | 82 | 2,700 |
| 2024/04/18 | 83 | 83 | 82 | 83 | 2,300 |
| 2024/04/17 | 84 | 84 | 82 | 82 | 1,300 |
| 2024/04/16 | 82 | 84 | 82 | 84 | 3,800 |
| 2024/04/15 | 84 | 84 | 82 | 82 | 6,500 |
| 2024/04/12 | 85 | 85 | 83 | 84 | 5,900 |
| 2024/04/11 | 85 | 86 | 85 | 86 | 2,800 |
| 2024/04/10 | 86 | 86 | 85 | 85 | 2,400 |
| 2024/04/09 | 85 | 85 | 83 | 85 | 3,800 |
| 2024/04/08 | 84 | 85 | 83 | 85 | 3,900 |
| 2024/04/05 | 84 | 84 | 82 | 84 | 11,800 |
| 2024/04/04 | 85 | 87 | 83 | 84 | 14,100 |
| 2024/04/03 | 88 | 102 | 80 | 84 | 362,200 |
| 2024/04/02 | 88 | 88 | 87 | 87 | 2,200 |
| 2024/04/01 | 88 | 89 | 87 | 88 | 8,500 |
| 2024/03/29 | 87 | 87 | 86 | 87 | 7,300 |
| 2024/03/28 | 85 | 87 | 85 | 87 | 10,100 |
| 2024/03/27 | 91 | 91 | 88 | 88 | 29,300 |
| 2024/03/26 | 88 | 91 | 88 | 90 | 11,500 |
| 2024/03/25 | 91 | 92 | 86 | 88 | 62,900 |
| 2024/03/22 | 88 | 89 | 87 | 87 | 8,000 |
| 2024/03/21 | 88 | 88 | 87 | 88 | 8,500 |
| 2024/03/19 | 88 | 88 | 87 | 87 | 2,300 |
| 2024/03/18 | 87 | 88 | 86 | 87 | 5,500 |
| 2024/03/15 | 87 | 87 | 86 | 86 | 6,300 |
| 2024/03/14 | 86 | 87 | 86 | 86 | 3,200 |
| 2024/03/13 | 86 | 86 | 85 | 85 | 1,600 |
| 2024/03/12 | 87 | 87 | 85 | 86 | 3,900 |
| 2024/03/11 | 87 | 87 | 85 | 85 | 15,000 |
| 2024/03/08 | 86 | 86 | 81 | 84 | 67,100 |
| 2024/03/07 | 85 | 86 | 85 | 85 | 5,500 |
| 2024/03/06 | 84 | 85 | 84 | 85 | 11,200 |
| 2024/03/05 | 84 | 85 | 84 | 84 | 3,400 |
| 2024/03/04 | 84 | 84 | 83 | 84 | 5,200 |
| 2024/03/01 | 84 | 85 | 84 | 84 | 6,800 |
| 2024/02/29 | 83 | 85 | 83 | 84 | 6,200 |
| 2024/02/28 | 82 | 83 | 82 | 83 | 8,900 |
| 2024/02/27 | 84 | 85 | 80 | 82 | 40,200 |
| 2024/02/26 | 84 | 84 | 83 | 84 | 4,700 |
| 2024/02/22 | 83 | 83 | 82 | 83 | 6,700 |
| 2024/02/21 | 85 | 85 | 80 | 83 | 69,100 |
| 2024/02/20 | 84 | 85 | 83 | 85 | 6,300 |
| 2024/02/19 | 84 | 84 | 83 | 83 | 13,700 |
| 2024/02/16 | 83 | 84 | 80 | 81 | 39,000 |
| 2024/02/15 | 84 | 84 | 83 | 83 | 4,100 |
| 2024/02/14 | 84 | 84 | 83 | 83 | 3,800 |
| 2024/02/13 | 84 | 84 | 81 | 84 | 12,300 |
| 2024/02/09 | 85 | 85 | 80 | 84 | 47,800 |
| 2024/02/08 | 85 | 85 | 85 | 85 | 7,600 |
| 2024/02/07 | 83 | 84 | 83 | 84 | 4,200 |
| 2024/02/06 | 85 | 85 | 82 | 82 | 16,400 |
| 2024/02/05 | 84 | 85 | 84 | 84 | 4,700 |
| 2024/02/02 | 85 | 85 | 83 | 84 | 24,200 |
| 2024/02/01 | 85 | 85 | 84 | 85 | 5,700 |
| 2024/01/31 | 84 | 85 | 84 | 85 | 4,300 |
| 2024/01/30 | 85 | 85 | 84 | 84 | 8,000 |
| 2024/01/29 | 86 | 86 | 84 | 84 | 5,500 |
| 2024/01/26 | 85 | 85 | 85 | 85 | 4,900 |
| 2024/01/25 | 85 | 85 | 84 | 85 | 4,300 |
| 2024/01/24 | 84 | 85 | 84 | 84 | 7,900 |
| 2024/01/23 | 84 | 84 | 80 | 84 | 39,200 |
| 2024/01/22 | 84 | 84 | 83 | 83 | 6,000 |
| 2024/01/19 | 83 | 83 | 82 | 83 | 7,900 |
| 2024/01/18 | 83 | 83 | 81 | 82 | 6,200 |
| 2024/01/17 | 80 | 82 | 80 | 81 | 9,100 |
| 2024/01/16 | 82 | 82 | 80 | 80 | 26,200 |
| 2024/01/15 | 82 | 82 | 82 | 82 | 7,600 |
| 2024/01/12 | 81 | 81 | 81 | 81 | 7,100 |
| 2024/01/11 | 80 | 80 | 79 | 80 | 16,400 |
| 2024/01/10 | 80 | 80 | 79 | 80 | 9,200 |
| 2024/01/09 | 79 | 80 | 75 | 79 | 44,600 |
| 2024/01/05 | 77 | 78 | 76 | 78 | 20,700 |
| 2024/01/04 | 76 | 77 | 76 | 76 | 14,900 |