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

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
2024/04/24 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
2023/10/02 2,526 2,544 2,508 2,508 405,300
2023/09/29 2,560 2,567 2,519 2,540 339,300
2023/09/28 2,580 2,588 2,558 2,563 280,000
2023/09/27 2,642 2,660 2,612 2,660 477,900
2023/09/26 2,660 2,705 2,658 2,670 436,300
2023/09/25 2,637 2,660 2,635 2,656 285,100
2023/09/22 2,649 2,653 2,624 2,637 414,400
2023/09/21 2,640 2,659 2,633 2,655 282,100
2023/09/20 2,647 2,656 2,623 2,637 449,100
2023/09/19 2,640 2,654 2,624 2,640 633,200
2023/09/15 2,622 2,691 2,619 2,677 1,576,000
2023/09/14 2,571 2,606 2,571 2,590 360,800
2023/09/13 2,568 2,577 2,550 2,566 271,000
2023/09/12 2,551 2,562 2,532 2,556 340,000
2023/09/11 2,575 2,576 2,541 2,545 310,100
2023/09/08 2,556 2,605 2,553 2,560 477,600
2023/09/07 2,618 2,627 2,606 2,606 216,800
2023/09/06 2,641 2,644 2,618 2,629 200,900
2023/09/05 2,634 2,645 2,607 2,616 240,300
2023/09/04 2,639 2,645 2,621 2,634 269,100
2023/09/01 2,621 2,666 2,620 2,649 228,500
2023/08/31 2,626 2,648 2,619 2,638 223,600
2023/08/30 2,630 2,645 2,619 2,642 301,300
2023/08/29 2,610 2,631 2,602 2,624 246,500
2023/08/28 2,633 2,639 2,614 2,624 278,500
2023/08/25 2,567 2,648 2,560 2,633 523,000
2023/08/24 2,543 2,574 2,528 2,568 276,400
2023/08/23 2,538 2,560 2,525 2,540 251,600
2023/08/22 2,561 2,572 2,536 2,552 305,500
2023/08/21 2,501 2,578 2,496 2,542 526,800
2023/08/18 2,486 2,510 2,465 2,491 268,600
2023/08/17 2,505 2,506 2,474 2,493 391,400
2023/08/16 2,550 2,559 2,521 2,536 413,900
2023/08/15 2,640 2,642 2,565 2,580 326,600
2023/08/14 2,642 2,649 2,614 2,632 430,900
2023/08/10 2,567 2,609 2,537 2,599 647,700
2023/08/09 2,654 2,656 2,528 2,557 974,600
2023/08/08 2,795 2,817 2,792 2,804 188,100
2023/08/07 2,784 2,820 2,782 2,806 146,600
2023/08/04 2,810 2,814 2,787 2,806 148,800
2023/08/03 2,800 2,815 2,784 2,809 288,600
2023/08/02 2,811 2,835 2,802 2,819 197,500
2023/08/01 2,820 2,834 2,803 2,826 239,900
2023/07/31 2,811 2,813 2,795 2,808 150,800
2023/07/28 2,769 2,785 2,752 2,775 205,300
2023/07/27 2,781 2,807 2,780 2,796 157,900
2023/07/26 2,779 2,785 2,751 2,780 194,500
2023/07/25 2,800 2,809 2,780 2,787 139,300
2023/07/24 2,797 2,801 2,781 2,793 168,800
2023/07/21 2,777 2,796 2,765 2,774 183,800
2023/07/20 2,774 2,788 2,762 2,764 172,400
2023/07/19 2,763 2,774 2,755 2,768 186,800
2023/07/18 2,740 2,759 2,726 2,746 242,700
2023/07/14 2,733 2,749 2,711 2,741 217,100
2023/07/13 2,707 2,726 2,702 2,714 279,800
2023/07/12 2,687 2,708 2,678 2,704 173,700
2023/07/11 2,690 2,700 2,679 2,687 143,600
2023/07/10 2,695 2,708 2,677 2,679 229,500
2023/07/07 2,701 2,718 2,676 2,699 253,600
2023/07/06 2,748 2,750 2,705 2,719 288,500
2023/07/05 2,734 2,757 2,732 2,754 179,100
2023/07/04 2,770 2,774 2,732 2,742 235,500
2023/07/03 2,755 2,776 2,740 2,740 189,100

このページの先頭へ