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
2025/06/12 86 86 85 85 400
2025/06/11 86 86 84 85 3,500
2025/06/10 84 85 84 84 5,000
2025/06/09 85 86 85 85 2,100
2025/06/06 85 85 84 85 2,400
2025/06/05 85 85 85 85 2,300
2025/06/04 85 86 85 85 2,000
2025/06/03 85 86 85 86 500
2025/06/02 85 85 84 85 3,000
2025/05/30 86 86 86 86 300
2025/05/29 86 86 86 86 2,200
2025/05/28 85 86 84 85 2,100
2025/05/27 85 86 85 86 1,100
2025/05/26 84 84 84 84 500
2025/05/23 85 86 85 85 1,400
2025/05/22 85 87 85 85 5,000
2025/05/21 87 87 85 85 1,100
2025/05/20 86 87 85 85 1,400
2025/05/19 85 86 84 86 5,900
2025/05/16 86 87 84 87 7,600
2025/05/15 84 86 84 85 24,100
2025/05/13 84 85 84 85 200
2025/05/12 85 85 84 84 2,800
2025/05/09 85 85 85 85 1,100
2025/05/08 84 84 84 84 800
2025/05/02 85 85 84 84 1,000
2025/04/30 85 85 85 85 200
2025/04/28 86 86 86 86 200
2025/04/25 86 86 85 85 1,200
2025/04/24 85 85 84 85 1,200
2025/04/23 84 85 84 85 400
2025/04/22 86 86 84 84 2,600
2025/04/21 85 85 85 85 300
2025/04/18 83 85 83 85 1,100
2025/04/17 85 85 84 84 1,300
2025/04/16 84 85 84 84 800
2025/04/15 86 87 84 84 7,700
2025/04/14 86 86 85 85 500
2025/04/11 84 85 84 85 1,000
2025/04/10 85 86 84 84 6,800
2025/04/09 82 83 82 83 2,200
2025/04/08 82 84 81 84 7,700
2025/04/07 81 82 80 81 11,400
2025/04/04 82 84 82 82 7,000
2025/04/03 83 84 83 84 6,800
2025/04/02 84 86 84 85 4,600
2025/04/01 86 86 85 86 2,300
2025/03/31 86 86 85 86 3,300
2025/03/28 85 86 81 86 10,600
2025/03/27 88 88 87 88 22,400
2025/03/26 88 88 87 88 9,100
2025/03/25 88 88 86 88 13,200
2025/03/24 87 88 87 87 7,500
2025/03/21 87 87 86 87 4,100
2025/03/19 87 88 86 88 3,200
2025/03/18 87 88 87 87 4,100
2025/03/17 87 87 86 87 5,300
2025/03/14 86 88 85 87 6,700
2025/03/13 88 88 85 86 14,300
2025/03/12 88 88 86 86 8,100
2025/03/11 86 87 86 87 2,800
2025/03/10 86 87 85 87 7,500
2025/03/07 85 87 85 85 17,200
2025/03/06 87 87 85 85 2,600
2025/03/05 86 87 85 85 4,200
2025/03/04 86 86 86 86 2,000
2025/03/03 87 87 86 87 6,200
2025/02/28 87 87 86 87 4,400
2025/02/27 86 87 86 87 4,300
2025/02/26 87 87 85 86 8,000
2025/02/25 86 87 86 87 5,400
2025/02/21 85 85 84 85 4,100
2025/02/20 87 87 84 85 21,300
2025/02/19 87 87 86 87 8,200
2025/02/18 87 88 87 88 2,700
2025/02/17 88 88 87 87 9,900
2025/02/14 87 87 87 87 1,100
2025/02/13 85 86 85 86 5,600
2025/02/12 86 86 85 85 9,200
2025/02/10 86 87 85 85 12,800
2025/02/07 87 87 85 85 2,900
2025/02/06 86 87 85 87 13,900
2025/02/05 87 87 87 87 3,300
2025/02/04 86 87 86 87 2,100
2025/02/03 88 88 86 87 4,100
2025/01/31 87 87 86 86 2,200
2025/01/30 87 87 86 86 1,800
2025/01/29 87 87 86 86 2,200
2025/01/28 87 87 86 87 3,300
2025/01/27 86 87 86 87 4,200
2025/01/24 86 86 85 85 2,700
2025/01/23 86 86 85 86 2,500
2025/01/22 86 86 85 86 4,000
2025/01/21 86 86 85 86 5,900
2025/01/20 86 86 84 86 8,000
2025/01/17 86 86 85 85 3,800
2025/01/16 86 86 85 85 1,600
2025/01/15 87 88 85 86 4,200
2025/01/14 87 87 87 87 900
2025/01/10 88 88 86 86 3,300
2025/01/09 87 87 86 86 2,400
2025/01/08 87 88 86 88 5,000
2025/01/07 85 87 85 87 2,500
2025/01/06 87 87 85 85 18,000

このページの先頭へ