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
2026/11/04 68 70 68 69 15,300
2026/11/02 69 69 68 68 3,500
2026/10/30 70 70 69 69 6,600
2026/10/29 70 71 70 70 1,800
2026/10/28 70 71 69 71 5,700
2026/10/27 70 70 70 70 4,900
2026/10/26 71 72 70 70 7,200
2026/10/23 71 73 71 72 3,000
2026/10/22 69 72 69 71 38,500
2026/10/21 69 71 69 69 24,900
2026/10/20 71 72 71 71 10,700
2026/10/19 71 73 71 72 7,300
2026/10/16 73 73 70 72 33,600
2026/10/15 74 75 73 73 19,700
2026/10/14 74 75 74 74 4,100
2026/10/13 74 75 74 74 9,600
2026/10/09 74 75 74 75 2,100
2026/10/08 74 75 74 75 3,600
2026/10/07 75 76 74 75 29,800
2026/10/06 75 76 75 75 6,900
2026/10/05 76 78 75 76 14,500
2026/10/02 76 77 76 76 10,500
2026/10/01 77 77 75 76 24,000
2026/09/30 77 78 75 77 8,300
2026/09/29 77 77 76 77 35,700
2026/09/28 75 78 75 78 55,700
2026/09/25 79 80 78 78 42,100
2026/09/24 80 80 79 79 25,300
2026/09/18 82 82 81 82 26,600
2026/09/17 81 83 80 82 47,300
2026/09/16 79 80 78 80 42,600
2026/09/15 79 80 79 79 4,300
2026/09/14 80 80 79 79 15,600
2026/09/11 80 81 80 80 11,300
2026/09/10 80 81 79 81 13,900
2026/09/09 81 81 79 79 50,600
2026/09/08 81 82 81 82 5,700
2026/09/07 81 82 81 81 13,600
2026/09/04 81 82 81 81 6,800
2026/09/03 81 82 81 81 30,400
2026/09/02 82 82 82 82 4,700
2026/09/01 82 83 82 82 20,100
2026/08/31 83 83 82 82 7,300
2026/08/28 82 83 82 82 12,400
2026/08/27 83 83 82 83 2,600
2026/08/26 83 84 83 84 1,400
2026/08/25 82 83 82 83 6,300
2026/08/24 83 83 82 83 9,200
2026/08/21 83 83 82 83 3,900
2026/08/20 83 83 82 83 2,000
2026/08/19 82 83 82 83 800
2026/08/18 82 83 81 81 4,100
2026/08/17 82 83 82 83 10,800
2026/08/14 83 84 82 84 26,100
2026/08/13 81 82 81 82 21,300
2026/08/12 81 82 81 81 31,500
2026/08/10 81 83 81 81 51,200
2026/08/07 82 83 82 82 20,100
2026/08/06 82 82 82 82 19,600
2026/08/05 83 83 82 82 6,200
2026/08/04 83 83 82 83 32,500
2026/08/03 83 84 83 83 7,800
2026/07/31 84 84 84 84 16,000
2026/07/30 85 85 84 84 1,100
2026/07/29 83 84 82 83 12,800
2026/07/28 83 84 83 83 4,300
2026/07/27 84 84 83 83 13,100
2026/07/24 85 85 83 84 3,200
2026/07/23 84 86 84 85 5,500
2026/07/22 83 84 83 83 14,800
2026/07/21 85 85 84 84 2,800
2026/07/17 85 85 84 85 2,900
2026/07/16 84 85 84 85 1,900
2026/07/15 84 84 84 84 12,600
2026/07/14 84 84 83 83 3,500
2026/07/13 85 85 84 84 5,400
2026/07/10 83 84 83 84 3,800
2026/07/09 83 84 83 84 2,900
2026/07/08 84 84 83 84 3,600
2026/07/07 85 85 83 84 4,600
2026/07/06 84 85 84 85 3,500
2026/07/03 85 85 84 84 3,500
2026/07/02 85 85 84 84 2,200
2026/07/01 84 85 84 85 200
2026/06/30 84 85 83 84 2,900
2026/06/29 84 84 83 84 9,300
2026/06/26 84 85 84 84 6,700
2026/06/25 83 84 83 84 10,100
2026/06/24 84 86 84 85 2,200
2026/06/23 85 85 85 85 3,400
2026/06/22 84 84 84 84 1,000
2026/06/19 84 84 84 84 400
2026/06/18 85 85 85 85 100
2026/06/17 85 85 85 85 1,100
2026/06/16 84 84 84 84 3,000
2026/06/15 85 85 84 84 2,400
2026/06/12 86 86 84 84 2,000
2026/06/11 84 85 84 85 1,500
2026/06/10 87 87 85 86 1,900
2026/06/09 84 87 84 87 11,100
2026/06/08 84 85 83 85 2,000
2026/06/05 85 85 84 84 2,200
2026/06/04 85 85 85 85 4,000
2026/06/03 84 85 83 85 2,400
2026/06/02 85 85 83 83 2,900
2026/06/01 84 85 83 85 3,700
2026/05/29 83 84 83 84 2,700
2026/05/28 84 84 83 84 2,300
2026/05/27 83 85 83 84 2,400
2026/05/26 84 84 84 84 100
2026/05/25 83 84 83 84 22,400
2026/05/22 84 85 84 85 5,100
2026/05/21 84 85 84 84 700
2026/05/20 84 84 84 84 3,800
2026/05/19 85 85 85 85 300
2026/05/18 85 85 84 85 3,300
2026/05/15 86 86 84 84 7,100
2026/05/14 85 86 85 86 1,400
2026/05/13 85 86 85 86 4,300
2026/05/12 86 86 86 86 1,100
2026/05/11 86 86 86 86 4,000
2026/05/08 86 86 86 86 1,600
2026/05/07 85 85 84 84 1,600
2026/05/01 85 85 85 85 7,400
2026/04/30 85 85 84 85 2,200
2026/04/28 85 85 84 84 3,200
2026/04/27 86 89 83 83 25,600
2026/04/24 86 86 85 85 6,500
2026/04/23 86 87 84 87 21,200
2026/04/22 87 87 87 87 300
2026/04/21 87 88 87 87 3,100
2026/04/20 86 88 86 88 3,300
2026/04/17 87 87 86 86 3,300
2026/04/16 89 89 86 87 10,500
2026/04/15 88 88 88 88 1,000
2026/04/14 87 89 87 87 2,700
2026/04/13 88 89 88 89 1,900
2026/04/10 88 88 88 88 2,800
2026/04/09 87 88 87 88 4,200
2026/04/08 87 89 86 86 10,300
2026/04/07 89 89 86 87 4,600
2026/04/06 85 87 85 87 5,800
2026/04/03 89 89 84 87 13,100
2026/03/27 90 91 90 90 8,100
2026/03/26 90 91 89 89 14,800
2026/03/25 90 91 89 91 10,000
2026/03/24 90 91 89 89 21,600
2026/03/23 91 91 88 90 14,200
2026/03/19 90 91 90 90 7,400
2026/03/18 90 91 90 90 7,900
2026/03/17 90 91 89 91 10,100
2026/03/16 91 91 90 90 7,500
2026/03/13 89 91 89 89 1,200
2026/03/12 91 91 89 89 5,700
2026/03/11 90 91 89 91 8,000
2026/03/10 90 91 90 91 7,200
2026/03/09 90 90 88 90 11,800
2026/03/06 90 90 89 90 5,700
2026/03/05 90 90 87 89 14,700
2026/03/04 90 90 88 89 12,200
2026/03/03 90 91 89 91 13,400
2026/03/02 90 90 88 90 13,100
2026/02/27 89 91 88 88 16,000
2026/02/26 89 90 88 89 1,700
2026/02/25 86 88 86 88 4,100
2026/02/24 87 88 86 86 32,800
2026/02/20 89 89 87 87 18,300
2026/02/19 91 92 89 89 72,100
2026/02/18 89 91 88 90 14,600
2026/02/17 87 90 86 89 34,300
2026/02/16 87 87 86 86 21,600
2026/02/13 87 87 85 87 69,500
2026/02/12 87 88 86 87 7,700
2026/02/10 87 88 86 86 23,500
2026/02/09 88 88 87 88 5,200
2026/02/06 88 89 87 89 7,200
2026/02/05 88 89 88 88 18,600
2026/02/04 88 88 85 88 10,500
2026/02/03 87 87 86 87 2,600
2026/02/02 85 88 84 87 17,500
2026/01/30 86 88 82 84 76,200
2026/01/29 88 88 87 88 6,300
2026/01/28 88 88 88 88 1,000
2026/01/27 88 88 87 87 3,300
2026/01/26 88 88 87 88 8,200
2026/01/23 89 89 88 88 2,900
2026/01/22 88 88 88 88 300
2026/01/21 89 89 88 88 3,800
2026/01/20 88 89 88 88 4,600
2026/01/19 87 88 87 88 1,500
2026/01/16 87 88 87 88 4,600
2026/01/15 87 88 86 87 3,500
2026/01/14 83 87 83 87 42,900
2026/01/13 90 90 84 87 126,400
2026/01/09 89 89 88 89 1,400
2026/01/08 89 89 88 89 4,700
2026/01/07 88 88 87 88 3,200
2026/01/06 87 88 86 86 13,400
2026/01/05 86 87 86 87 2,200

このページの先頭へ