Ｈ．Ｕ．グループホールディングス(4544)の株価時系列情報
Ｈ．Ｕ．グループホールディングス(4544)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,603 | 2,603 | 2,566 | 2,586 | 205,800 |
| 2024/07/25 | 2,562 | 2,591 | 2,553 | 2,578 | 278,200 |
| 2024/07/24 | 2,574 | 2,580 | 2,552 | 2,559 | 156,500 |
| 2024/07/23 | 2,568 | 2,578 | 2,538 | 2,572 | 168,300 |
| 2024/07/22 | 2,581 | 2,592 | 2,546 | 2,561 | 271,500 |
| 2024/07/19 | 2,560 | 2,571 | 2,529 | 2,561 | 409,700 |
| 2024/07/18 | 2,568 | 2,592 | 2,560 | 2,575 | 268,000 |
| 2024/07/17 | 2,550 | 2,577 | 2,536 | 2,567 | 348,500 |
| 2024/07/16 | 2,500 | 2,534 | 2,482 | 2,531 | 527,100 |
| 2024/07/12 | 2,418 | 2,471 | 2,414 | 2,471 | 280,700 |
| 2024/07/11 | 2,419 | 2,435 | 2,408 | 2,421 | 306,300 |
| 2024/07/10 | 2,418 | 2,418 | 2,366 | 2,391 | 295,100 |
| 2024/07/09 | 2,401 | 2,427 | 2,396 | 2,419 | 283,700 |
| 2024/07/08 | 2,406 | 2,415 | 2,391 | 2,398 | 217,100 |
| 2024/07/05 | 2,392 | 2,426 | 2,392 | 2,421 | 226,700 |
| 2024/07/04 | 2,399 | 2,405 | 2,385 | 2,391 | 142,900 |
| 2024/07/03 | 2,390 | 2,398 | 2,375 | 2,391 | 202,400 |
| 2024/07/02 | 2,380 | 2,399 | 2,368 | 2,390 | 216,300 |
| 2024/07/01 | 2,364 | 2,392 | 2,355 | 2,380 | 468,600 |
| 2024/06/28 | 2,330 | 2,368 | 2,311 | 2,349 | 429,300 |
| 2024/06/27 | 2,332 | 2,333 | 2,298 | 2,319 | 520,100 |
| 2024/06/26 | 2,366 | 2,367 | 2,339 | 2,344 | 497,100 |
| 2024/06/25 | 2,408 | 2,408 | 2,368 | 2,376 | 257,000 |
| 2024/06/24 | 2,343 | 2,407 | 2,341 | 2,382 | 430,600 |
| 2024/06/21 | 2,343 | 2,373 | 2,343 | 2,355 | 422,700 |
| 2024/06/20 | 2,372 | 2,377 | 2,332 | 2,349 | 556,000 |
| 2024/06/19 | 2,496 | 2,498 | 2,426 | 2,472 | 248,100 |
| 2024/06/18 | 2,510 | 2,510 | 2,486 | 2,497 | 121,900 |
| 2024/06/17 | 2,503 | 2,511 | 2,466 | 2,492 | 210,500 |
| 2024/06/14 | 2,480 | 2,508 | 2,475 | 2,503 | 258,900 |
| 2024/06/13 | 2,495 | 2,504 | 2,476 | 2,483 | 190,700 |
| 2024/06/12 | 2,476 | 2,494 | 2,475 | 2,483 | 156,700 |
| 2024/06/11 | 2,482 | 2,518 | 2,477 | 2,482 | 178,200 |
| 2024/06/10 | 2,498 | 2,498 | 2,479 | 2,496 | 197,700 |
| 2024/06/07 | 2,509 | 2,534 | 2,491 | 2,501 | 177,700 |
| 2024/06/06 | 2,483 | 2,517 | 2,476 | 2,513 | 251,900 |
| 2024/06/05 | 2,497 | 2,510 | 2,462 | 2,469 | 225,700 |
| 2024/06/04 | 2,505 | 2,530 | 2,488 | 2,515 | 248,800 |
| 2024/06/03 | 2,511 | 2,511 | 2,480 | 2,486 | 280,000 |
| 2024/05/31 | 2,474 | 2,512 | 2,467 | 2,503 | 491,000 |
| 2024/05/30 | 2,469 | 2,478 | 2,440 | 2,476 | 242,200 |
| 2024/05/29 | 2,475 | 2,504 | 2,475 | 2,478 | 151,000 |
| 2024/05/28 | 2,476 | 2,495 | 2,471 | 2,480 | 143,800 |
| 2024/05/27 | 2,482 | 2,499 | 2,476 | 2,482 | 137,100 |
| 2024/05/24 | 2,463 | 2,490 | 2,456 | 2,472 | 228,600 |
| 2024/05/23 | 2,465 | 2,497 | 2,458 | 2,489 | 253,600 |
| 2024/05/22 | 2,529 | 2,529 | 2,461 | 2,471 | 294,500 |
| 2024/05/21 | 2,532 | 2,572 | 2,512 | 2,543 | 237,500 |
| 2024/05/20 | 2,527 | 2,550 | 2,509 | 2,530 | 241,100 |
| 2024/05/17 | 2,528 | 2,571 | 2,521 | 2,527 | 298,300 |
| 2024/05/16 | 2,545 | 2,569 | 2,521 | 2,533 | 456,900 |
| 2024/05/15 | 2,544 | 2,588 | 2,538 | 2,552 | 616,800 |
| 2024/05/14 | 2,480 | 2,540 | 2,479 | 2,503 | 772,700 |
| 2024/05/13 | 2,426 | 2,527 | 2,400 | 2,472 | 1,964,600 |
| 2024/05/10 | 2,222 | 2,223 | 2,177 | 2,198 | 564,300 |
| 2024/05/09 | 2,210 | 2,210 | 2,167 | 2,190 | 656,900 |
| 2024/05/08 | 2,261 | 2,264 | 2,222 | 2,222 | 434,100 |
| 2024/05/07 | 2,268 | 2,294 | 2,262 | 2,262 | 360,000 |
| 2024/05/02 | 2,313 | 2,313 | 2,262 | 2,281 | 461,400 |
| 2024/05/01 | 2,362 | 2,376 | 2,274 | 2,283 | 693,500 |
| 2024/04/30 | 2,390 | 2,415 | 2,341 | 2,403 | 519,300 |
| 2024/04/26 | 2,390 | 2,420 | 2,379 | 2,416 | 238,500 |
| 2024/04/25 | 2,411 | 2,426 | 2,396 | 2,396 | 164,300 |
| 2024/04/24 | 2,401 | 2,426 | 2,396 | 2,406 | 237,700 |
| 2024/04/23 | 2,400 | 2,403 | 2,383 | 2,397 | 296,300 |
| 2024/04/22 | 2,355 | 2,392 | 2,341 | 2,390 | 259,900 |
| 2024/04/19 | 2,365 | 2,365 | 2,321 | 2,327 | 375,900 |
| 2024/04/18 | 2,393 | 2,393 | 2,365 | 2,365 | 268,200 |
| 2024/04/17 | 2,426 | 2,426 | 2,390 | 2,390 | 296,900 |
| 2024/04/16 | 2,418 | 2,433 | 2,410 | 2,413 | 347,000 |
| 2024/04/15 | 2,429 | 2,439 | 2,418 | 2,426 | 200,100 |
| 2024/04/12 | 2,413 | 2,442 | 2,413 | 2,433 | 245,300 |
| 2024/04/11 | 2,416 | 2,426 | 2,407 | 2,412 | 367,200 |
| 2024/04/10 | 2,420 | 2,449 | 2,416 | 2,435 | 191,200 |
| 2024/04/09 | 2,450 | 2,454 | 2,403 | 2,408 | 276,300 |
| 2024/04/08 | 2,388 | 2,444 | 2,386 | 2,441 | 280,700 |
| 2024/04/05 | 2,375 | 2,385 | 2,356 | 2,383 | 328,200 |
| 2024/04/04 | 2,448 | 2,451 | 2,382 | 2,382 | 497,800 |
| 2024/04/03 | 2,443 | 2,460 | 2,424 | 2,438 | 387,500 |
| 2024/04/02 | 2,442 | 2,447 | 2,409 | 2,443 | 361,100 |
| 2024/04/01 | 2,450 | 2,464 | 2,442 | 2,458 | 323,700 |
| 2024/03/29 | 2,459 | 2,481 | 2,436 | 2,443 | 562,300 |
| 2024/03/28 | 2,505 | 2,507 | 2,465 | 2,465 | 461,000 |
| 2024/03/27 | 2,569 | 2,601 | 2,569 | 2,570 | 439,600 |
| 2024/03/26 | 2,558 | 2,570 | 2,543 | 2,560 | 217,400 |
| 2024/03/25 | 2,597 | 2,619 | 2,567 | 2,569 | 328,900 |
| 2024/03/22 | 2,572 | 2,594 | 2,552 | 2,590 | 382,900 |
| 2024/03/21 | 2,543 | 2,594 | 2,530 | 2,556 | 466,800 |
| 2024/03/19 | 2,530 | 2,536 | 2,509 | 2,514 | 360,400 |
| 2024/03/18 | 2,536 | 2,559 | 2,522 | 2,553 | 358,200 |
| 2024/03/15 | 2,529 | 2,562 | 2,529 | 2,541 | 432,500 |
| 2024/03/14 | 2,466 | 2,520 | 2,453 | 2,518 | 306,200 |
| 2024/03/13 | 2,506 | 2,516 | 2,465 | 2,470 | 534,200 |
| 2024/03/12 | 2,537 | 2,537 | 2,476 | 2,514 | 415,700 |
| 2024/03/11 | 2,620 | 2,627 | 2,532 | 2,543 | 412,900 |
| 2024/03/08 | 2,588 | 2,633 | 2,586 | 2,618 | 333,300 |
| 2024/03/07 | 2,617 | 2,620 | 2,593 | 2,598 | 298,900 |
| 2024/03/06 | 2,598 | 2,629 | 2,582 | 2,588 | 364,300 |
| 2024/03/05 | 2,620 | 2,620 | 2,589 | 2,594 | 289,900 |
| 2024/03/04 | 2,589 | 2,625 | 2,589 | 2,622 | 470,300 |
| 2024/03/01 | 2,600 | 2,625 | 2,582 | 2,600 | 370,500 |
| 2024/02/29 | 2,575 | 2,586 | 2,547 | 2,570 | 478,500 |
| 2024/02/28 | 2,615 | 2,622 | 2,578 | 2,583 | 524,300 |
| 2024/02/27 | 2,640 | 2,654 | 2,612 | 2,635 | 365,000 |
| 2024/02/26 | 2,680 | 2,710 | 2,636 | 2,647 | 492,400 |
| 2024/02/22 | 2,708 | 2,726 | 2,681 | 2,690 | 250,500 |
| 2024/02/21 | 2,750 | 2,750 | 2,701 | 2,720 | 248,600 |
| 2024/02/20 | 2,758 | 2,758 | 2,716 | 2,730 | 191,200 |
| 2024/02/19 | 2,739 | 2,759 | 2,719 | 2,750 | 214,300 |
| 2024/02/16 | 2,695 | 2,730 | 2,679 | 2,720 | 257,700 |
| 2024/02/15 | 2,671 | 2,682 | 2,634 | 2,669 | 228,800 |
| 2024/02/14 | 2,664 | 2,679 | 2,622 | 2,649 | 356,000 |
| 2024/02/13 | 2,580 | 2,667 | 2,546 | 2,665 | 675,400 |
| 2024/02/09 | 2,667 | 2,703 | 2,659 | 2,685 | 233,700 |
| 2024/02/08 | 2,680 | 2,708 | 2,652 | 2,684 | 231,400 |
| 2024/02/07 | 2,728 | 2,728 | 2,677 | 2,678 | 221,300 |
| 2024/02/06 | 2,759 | 2,760 | 2,700 | 2,700 | 313,200 |
| 2024/02/05 | 2,788 | 2,792 | 2,762 | 2,782 | 204,900 |
| 2024/02/02 | 2,795 | 2,797 | 2,763 | 2,767 | 159,500 |
| 2024/02/01 | 2,751 | 2,792 | 2,751 | 2,776 | 270,900 |
| 2024/01/31 | 2,732 | 2,755 | 2,712 | 2,751 | 162,200 |
| 2024/01/30 | 2,770 | 2,770 | 2,717 | 2,736 | 195,800 |
| 2024/01/29 | 2,725 | 2,770 | 2,725 | 2,757 | 218,300 |
| 2024/01/26 | 2,720 | 2,723 | 2,702 | 2,705 | 175,900 |
| 2024/01/25 | 2,716 | 2,727 | 2,697 | 2,721 | 234,800 |
| 2024/01/24 | 2,732 | 2,742 | 2,712 | 2,731 | 135,500 |
| 2024/01/23 | 2,749 | 2,756 | 2,728 | 2,744 | 173,700 |
| 2024/01/22 | 2,720 | 2,749 | 2,719 | 2,740 | 201,100 |
| 2024/01/19 | 2,716 | 2,716 | 2,690 | 2,702 | 204,800 |
| 2024/01/18 | 2,765 | 2,766 | 2,711 | 2,723 | 202,600 |
| 2024/01/17 | 2,827 | 2,836 | 2,730 | 2,734 | 283,200 |
| 2024/01/16 | 2,803 | 2,842 | 2,803 | 2,823 | 314,900 |
| 2024/01/15 | 2,777 | 2,797 | 2,761 | 2,792 | 217,800 |
| 2024/01/12 | 2,795 | 2,802 | 2,773 | 2,789 | 293,300 |
| 2024/01/11 | 2,782 | 2,811 | 2,780 | 2,794 | 281,200 |
| 2024/01/10 | 2,741 | 2,791 | 2,731 | 2,775 | 350,800 |
| 2024/01/09 | 2,690 | 2,737 | 2,686 | 2,737 | 271,000 |
| 2024/01/05 | 2,678 | 2,689 | 2,666 | 2,669 | 180,500 |
| 2024/01/04 | 2,663 | 2,681 | 2,631 | 2,674 | 217,200 |
| 2023/12/29 | 2,664 | 2,674 | 2,650 | 2,664 | 111,100 |
| 2023/12/28 | 2,646 | 2,662 | 2,641 | 2,660 | 156,000 |
| 2023/12/27 | 2,625 | 2,647 | 2,619 | 2,646 | 161,200 |
| 2023/12/26 | 2,620 | 2,632 | 2,606 | 2,613 | 150,700 |
| 2023/12/25 | 2,637 | 2,637 | 2,596 | 2,602 | 119,800 |
| 2023/12/22 | 2,585 | 2,618 | 2,579 | 2,617 | 162,000 |
| 2023/12/21 | 2,605 | 2,608 | 2,578 | 2,584 | 209,300 |
| 2023/12/20 | 2,610 | 2,638 | 2,610 | 2,622 | 178,900 |
| 2023/12/19 | 2,622 | 2,629 | 2,601 | 2,619 | 237,500 |
| 2023/12/18 | 2,593 | 2,623 | 2,579 | 2,597 | 313,100 |
| 2023/12/15 | 2,575 | 2,599 | 2,544 | 2,586 | 591,000 |
| 2023/12/14 | 2,584 | 2,588 | 2,547 | 2,565 | 205,700 |
| 2023/12/13 | 2,591 | 2,592 | 2,557 | 2,558 | 236,900 |
| 2023/12/12 | 2,617 | 2,627 | 2,596 | 2,609 | 304,400 |
| 2023/12/11 | 2,600 | 2,603 | 2,580 | 2,601 | 168,300 |
| 2023/12/08 | 2,610 | 2,610 | 2,565 | 2,575 | 299,300 |
| 2023/12/07 | 2,585 | 2,605 | 2,582 | 2,591 | 307,800 |
| 2023/12/06 | 2,556 | 2,577 | 2,543 | 2,567 | 327,700 |
| 2023/12/05 | 2,601 | 2,606 | 2,569 | 2,571 | 269,900 |
| 2023/12/04 | 2,581 | 2,626 | 2,562 | 2,609 | 302,400 |
| 2023/12/01 | 2,586 | 2,597 | 2,573 | 2,583 | 157,900 |
| 2023/11/30 | 2,564 | 2,569 | 2,545 | 2,569 | 183,000 |
| 2023/11/29 | 2,574 | 2,594 | 2,568 | 2,577 | 198,400 |
| 2023/11/28 | 2,554 | 2,564 | 2,532 | 2,562 | 111,300 |
| 2023/11/27 | 2,595 | 2,595 | 2,549 | 2,569 | 187,900 |
| 2023/11/24 | 2,585 | 2,589 | 2,562 | 2,576 | 142,500 |
| 2023/11/22 | 2,608 | 2,623 | 2,582 | 2,585 | 189,000 |
| 2023/11/21 | 2,550 | 2,596 | 2,545 | 2,589 | 330,300 |
| 2023/11/20 | 2,539 | 2,582 | 2,534 | 2,569 | 264,100 |
| 2023/11/17 | 2,492 | 2,564 | 2,492 | 2,564 | 436,700 |
| 2023/11/16 | 2,477 | 2,503 | 2,456 | 2,479 | 252,400 |
| 2023/11/15 | 2,491 | 2,508 | 2,473 | 2,482 | 171,500 |
| 2023/11/14 | 2,493 | 2,508 | 2,475 | 2,478 | 217,800 |
| 2023/11/13 | 2,499 | 2,502 | 2,451 | 2,460 | 255,900 |
| 2023/11/10 | 2,450 | 2,535 | 2,450 | 2,507 | 564,500 |
| 2023/11/09 | 2,504 | 2,513 | 2,482 | 2,499 | 395,200 |
| 2023/11/08 | 2,505 | 2,532 | 2,493 | 2,520 | 291,700 |
| 2023/11/07 | 2,530 | 2,545 | 2,500 | 2,500 | 174,200 |
| 2023/11/06 | 2,550 | 2,550 | 2,513 | 2,526 | 299,100 |
| 2023/11/02 | 2,555 | 2,555 | 2,504 | 2,512 | 225,000 |
| 2023/11/01 | 2,568 | 2,572 | 2,537 | 2,537 | 354,300 |
| 2023/10/31 | 2,490 | 2,535 | 2,487 | 2,533 | 222,400 |
| 2023/10/30 | 2,477 | 2,501 | 2,473 | 2,487 | 189,900 |
| 2023/10/27 | 2,477 | 2,506 | 2,463 | 2,506 | 215,200 |
| 2023/10/26 | 2,469 | 2,483 | 2,441 | 2,457 | 206,600 |
| 2023/10/25 | 2,503 | 2,503 | 2,476 | 2,476 | 150,000 |
| 2023/10/24 | 2,445 | 2,485 | 2,408 | 2,482 | 233,000 |
| 2023/10/23 | 2,450 | 2,472 | 2,442 | 2,446 | 193,000 |
| 2023/10/20 | 2,430 | 2,454 | 2,425 | 2,445 | 160,900 |
| 2023/10/19 | 2,405 | 2,452 | 2,404 | 2,431 | 159,400 |
| 2023/10/18 | 2,441 | 2,443 | 2,406 | 2,425 | 242,400 |
| 2023/10/17 | 2,448 | 2,465 | 2,416 | 2,423 | 185,300 |
| 2023/10/16 | 2,461 | 2,477 | 2,438 | 2,441 | 195,400 |
| 2023/10/13 | 2,481 | 2,484 | 2,458 | 2,461 | 186,500 |
| 2023/10/12 | 2,500 | 2,503 | 2,491 | 2,500 | 155,000 |
| 2023/10/11 | 2,498 | 2,519 | 2,482 | 2,508 | 272,800 |
| 2023/10/10 | 2,500 | 2,511 | 2,481 | 2,502 | 283,300 |
| 2023/10/06 | 2,486 | 2,513 | 2,483 | 2,486 | 206,000 |
| 2023/10/05 | 2,454 | 2,501 | 2,446 | 2,496 | 245,100 |
| 2023/10/04 | 2,483 | 2,487 | 2,456 | 2,457 | 283,300 |
| 2023/10/03 | 2,522 | 2,527 | 2,487 | 2,494 | 310,900 |