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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,117 | 3,124 | 3,088 | 3,115 | 193,200 |
| 2025/06/12 | 3,149 | 3,158 | 3,116 | 3,130 | 149,300 |
| 2025/06/11 | 3,116 | 3,155 | 3,105 | 3,147 | 217,800 |
| 2025/06/10 | 3,110 | 3,134 | 3,084 | 3,116 | 185,400 |
| 2025/06/09 | 3,050 | 3,083 | 3,036 | 3,072 | 259,900 |
| 2025/06/06 | 2,985 | 3,053 | 2,980 | 3,037 | 362,900 |
| 2025/06/05 | 2,974 | 3,004 | 2,955 | 2,996 | 319,500 |
| 2025/06/04 | 3,026 | 3,046 | 2,985 | 2,999 | 235,000 |
| 2025/06/03 | 3,034 | 3,042 | 2,980 | 3,015 | 457,200 |
| 2025/06/02 | 3,067 | 3,067 | 3,007 | 3,049 | 320,300 |
| 2025/05/30 | 3,078 | 3,117 | 3,076 | 3,099 | 234,000 |
| 2025/05/29 | 3,041 | 3,083 | 3,032 | 3,076 | 301,600 |
| 2025/05/28 | 3,096 | 3,100 | 3,047 | 3,047 | 230,000 |
| 2025/05/27 | 3,063 | 3,124 | 3,050 | 3,062 | 236,300 |
| 2025/05/26 | 3,056 | 3,090 | 3,041 | 3,056 | 235,300 |
| 2025/05/23 | 2,990 | 3,010 | 2,962 | 3,002 | 301,600 |
| 2025/05/22 | 2,981 | 2,995 | 2,921 | 2,948 | 380,100 |
| 2025/05/21 | 3,044 | 3,044 | 2,985 | 3,018 | 394,600 |
| 2025/05/20 | 3,141 | 3,150 | 3,012 | 3,024 | 306,200 |
| 2025/05/19 | 3,171 | 3,195 | 3,017 | 3,071 | 499,400 |
| 2025/05/16 | 3,020 | 3,044 | 2,912 | 2,942 | 446,900 |
| 2025/05/15 | 2,856 | 3,027 | 2,775 | 2,997 | 620,300 |
| 2025/05/14 | 2,877 | 2,882 | 2,828 | 2,856 | 350,500 |
| 2025/05/13 | 2,896 | 2,929 | 2,886 | 2,912 | 336,600 |
| 2025/05/12 | 2,872 | 2,872 | 2,815 | 2,849 | 215,200 |
| 2025/05/09 | 2,853 | 2,894 | 2,835 | 2,855 | 308,500 |
| 2025/05/08 | 2,835 | 2,839 | 2,814 | 2,836 | 193,900 |
| 2025/05/07 | 2,805 | 2,838 | 2,793 | 2,834 | 297,500 |
| 2025/05/02 | 2,777 | 2,807 | 2,777 | 2,795 | 198,200 |
| 2025/05/01 | 2,800 | 2,800 | 2,757 | 2,780 | 184,000 |
| 2025/04/30 | 2,753 | 2,805 | 2,752 | 2,800 | 259,300 |
| 2025/04/28 | 2,712 | 2,746 | 2,705 | 2,724 | 215,600 |
| 2025/04/25 | 2,732 | 2,737 | 2,712 | 2,715 | 141,000 |
| 2025/04/24 | 2,760 | 2,769 | 2,745 | 2,746 | 232,300 |
| 2025/04/23 | 2,739 | 2,751 | 2,719 | 2,734 | 241,100 |
| 2025/04/22 | 2,651 | 2,721 | 2,651 | 2,714 | 215,000 |
| 2025/04/21 | 2,655 | 2,670 | 2,647 | 2,657 | 85,500 |
| 2025/04/18 | 2,650 | 2,655 | 2,623 | 2,655 | 77,200 |
| 2025/04/17 | 2,616 | 2,644 | 2,611 | 2,628 | 89,600 |
| 2025/04/16 | 2,635 | 2,653 | 2,613 | 2,638 | 128,300 |
| 2025/04/15 | 2,618 | 2,633 | 2,610 | 2,627 | 114,900 |
| 2025/04/14 | 2,620 | 2,642 | 2,591 | 2,600 | 117,600 |
| 2025/04/11 | 2,524 | 2,580 | 2,508 | 2,580 | 194,700 |
| 2025/04/10 | 2,527 | 2,588 | 2,507 | 2,574 | 387,300 |
| 2025/04/09 | 2,495 | 2,513 | 2,451 | 2,477 | 283,500 |
| 2025/04/08 | 2,525 | 2,547 | 2,494 | 2,527 | 234,300 |
| 2025/04/07 | 2,470 | 2,530 | 2,441 | 2,475 | 390,400 |
| 2025/04/04 | 2,674 | 2,706 | 2,635 | 2,670 | 213,400 |
| 2025/04/03 | 2,609 | 2,696 | 2,591 | 2,682 | 282,000 |
| 2025/04/02 | 2,748 | 2,748 | 2,680 | 2,680 | 159,300 |
| 2025/04/01 | 2,775 | 2,775 | 2,729 | 2,738 | 189,900 |
| 2025/03/31 | 2,746 | 2,760 | 2,693 | 2,745 | 278,400 |
| 2025/03/28 | 2,767 | 2,804 | 2,752 | 2,757 | 203,700 |
| 2025/03/27 | 2,804 | 2,850 | 2,786 | 2,850 | 332,900 |
| 2025/03/26 | 2,771 | 2,827 | 2,757 | 2,809 | 300,600 |
| 2025/03/25 | 2,744 | 2,766 | 2,740 | 2,757 | 191,800 |
| 2025/03/24 | 2,751 | 2,767 | 2,731 | 2,745 | 150,100 |
| 2025/03/21 | 2,755 | 2,777 | 2,727 | 2,767 | 197,800 |
| 2025/03/19 | 2,750 | 2,793 | 2,750 | 2,778 | 103,500 |
| 2025/03/18 | 2,750 | 2,780 | 2,746 | 2,747 | 150,300 |
| 2025/03/17 | 2,748 | 2,770 | 2,741 | 2,750 | 126,800 |
| 2025/03/14 | 2,741 | 2,756 | 2,738 | 2,741 | 240,400 |
| 2025/03/13 | 2,700 | 2,755 | 2,695 | 2,739 | 169,200 |
| 2025/03/12 | 2,781 | 2,784 | 2,677 | 2,720 | 319,700 |
| 2025/03/11 | 2,760 | 2,780 | 2,712 | 2,773 | 291,900 |
| 2025/03/10 | 2,696 | 2,770 | 2,669 | 2,762 | 339,000 |
| 2025/03/07 | 2,658 | 2,698 | 2,646 | 2,646 | 282,200 |
| 2025/03/06 | 2,650 | 2,718 | 2,650 | 2,696 | 188,300 |
| 2025/03/05 | 2,624 | 2,646 | 2,607 | 2,638 | 215,800 |
| 2025/03/04 | 2,572 | 2,609 | 2,572 | 2,594 | 225,700 |
| 2025/03/03 | 2,603 | 2,605 | 2,566 | 2,572 | 355,500 |
| 2025/02/28 | 2,657 | 2,658 | 2,613 | 2,625 | 127,600 |
| 2025/02/27 | 2,633 | 2,649 | 2,625 | 2,628 | 123,000 |
| 2025/02/26 | 2,619 | 2,627 | 2,592 | 2,621 | 108,000 |
| 2025/02/25 | 2,613 | 2,628 | 2,604 | 2,611 | 99,700 |
| 2025/02/21 | 2,608 | 2,614 | 2,592 | 2,613 | 117,500 |
| 2025/02/20 | 2,618 | 2,626 | 2,595 | 2,608 | 145,500 |
| 2025/02/19 | 2,639 | 2,652 | 2,631 | 2,634 | 86,000 |
| 2025/02/18 | 2,612 | 2,631 | 2,602 | 2,616 | 70,100 |
| 2025/02/17 | 2,617 | 2,638 | 2,603 | 2,612 | 81,700 |
| 2025/02/14 | 2,631 | 2,651 | 2,625 | 2,639 | 89,200 |
| 2025/02/13 | 2,601 | 2,649 | 2,600 | 2,643 | 164,200 |
| 2025/02/12 | 2,711 | 2,715 | 2,635 | 2,641 | 207,100 |
| 2025/02/10 | 2,690 | 2,719 | 2,651 | 2,701 | 368,700 |
| 2025/02/07 | 2,615 | 2,654 | 2,605 | 2,645 | 215,200 |
| 2025/02/06 | 2,613 | 2,630 | 2,595 | 2,625 | 151,100 |
| 2025/02/05 | 2,561 | 2,579 | 2,550 | 2,566 | 130,400 |
| 2025/02/04 | 2,547 | 2,588 | 2,537 | 2,574 | 189,400 |
| 2025/02/03 | 2,519 | 2,579 | 2,508 | 2,525 | 181,300 |
| 2025/01/31 | 2,567 | 2,580 | 2,544 | 2,549 | 84,000 |
| 2025/01/30 | 2,564 | 2,578 | 2,547 | 2,571 | 98,700 |
| 2025/01/29 | 2,615 | 2,617 | 2,581 | 2,581 | 87,500 |
| 2025/01/28 | 2,633 | 2,651 | 2,612 | 2,617 | 186,100 |
| 2025/01/27 | 2,580 | 2,632 | 2,566 | 2,621 | 140,300 |
| 2025/01/24 | 2,577 | 2,577 | 2,549 | 2,549 | 115,400 |
| 2025/01/23 | 2,543 | 2,563 | 2,536 | 2,553 | 89,400 |
| 2025/01/22 | 2,564 | 2,574 | 2,551 | 2,554 | 103,400 |
| 2025/01/21 | 2,541 | 2,552 | 2,528 | 2,538 | 124,200 |
| 2025/01/20 | 2,568 | 2,570 | 2,530 | 2,539 | 93,200 |
| 2025/01/17 | 2,576 | 2,584 | 2,561 | 2,564 | 80,200 |
| 2025/01/16 | 2,596 | 2,596 | 2,560 | 2,565 | 104,800 |
| 2025/01/15 | 2,570 | 2,584 | 2,553 | 2,579 | 131,900 |
| 2025/01/14 | 2,580 | 2,608 | 2,562 | 2,570 | 130,100 |
| 2025/01/10 | 2,620 | 2,644 | 2,607 | 2,614 | 136,600 |
| 2025/01/09 | 2,593 | 2,639 | 2,592 | 2,628 | 181,700 |
| 2025/01/08 | 2,573 | 2,590 | 2,567 | 2,578 | 178,600 |
| 2025/01/07 | 2,555 | 2,575 | 2,544 | 2,573 | 116,500 |
| 2025/01/06 | 2,562 | 2,581 | 2,556 | 2,561 | 126,900 |
| 2024/12/30 | 2,565 | 2,581 | 2,550 | 2,559 | 98,500 |
| 2024/12/27 | 2,554 | 2,560 | 2,527 | 2,560 | 153,600 |
| 2024/12/26 | 2,509 | 2,547 | 2,509 | 2,540 | 205,000 |
| 2024/12/25 | 2,568 | 2,568 | 2,502 | 2,523 | 147,100 |
| 2024/12/24 | 2,545 | 2,564 | 2,529 | 2,554 | 90,600 |
| 2024/12/23 | 2,530 | 2,550 | 2,528 | 2,542 | 165,900 |
| 2024/12/20 | 2,560 | 2,573 | 2,539 | 2,539 | 163,100 |
| 2024/12/19 | 2,560 | 2,591 | 2,552 | 2,560 | 177,700 |
| 2024/12/18 | 2,630 | 2,639 | 2,567 | 2,575 | 324,900 |
| 2024/12/17 | 2,620 | 2,649 | 2,620 | 2,642 | 212,400 |
| 2024/12/16 | 2,620 | 2,636 | 2,593 | 2,610 | 223,300 |
| 2024/12/13 | 2,551 | 2,619 | 2,551 | 2,616 | 292,700 |
| 2024/12/12 | 2,560 | 2,582 | 2,546 | 2,575 | 269,100 |
| 2024/12/11 | 2,550 | 2,560 | 2,526 | 2,544 | 307,100 |
| 2024/12/10 | 2,550 | 2,562 | 2,515 | 2,550 | 251,000 |
| 2024/12/09 | 2,450 | 2,528 | 2,450 | 2,517 | 312,600 |
| 2024/12/06 | 2,434 | 2,445 | 2,427 | 2,440 | 151,700 |
| 2024/12/05 | 2,434 | 2,445 | 2,413 | 2,438 | 140,400 |
| 2024/12/04 | 2,461 | 2,473 | 2,434 | 2,437 | 133,500 |
| 2024/12/03 | 2,469 | 2,487 | 2,455 | 2,470 | 214,300 |
| 2024/12/02 | 2,437 | 2,465 | 2,436 | 2,449 | 192,500 |
| 2024/11/29 | 2,450 | 2,462 | 2,440 | 2,451 | 90,800 |
| 2024/11/28 | 2,437 | 2,451 | 2,420 | 2,445 | 113,000 |
| 2024/11/27 | 2,418 | 2,428 | 2,398 | 2,428 | 196,100 |
| 2024/11/26 | 2,426 | 2,438 | 2,407 | 2,419 | 181,400 |
| 2024/11/25 | 2,455 | 2,463 | 2,427 | 2,428 | 184,600 |
| 2024/11/22 | 2,478 | 2,494 | 2,429 | 2,429 | 166,500 |
| 2024/11/21 | 2,460 | 2,477 | 2,455 | 2,474 | 168,200 |
| 2024/11/20 | 2,440 | 2,458 | 2,430 | 2,447 | 119,300 |
| 2024/11/19 | 2,441 | 2,470 | 2,437 | 2,459 | 214,000 |
| 2024/11/18 | 2,438 | 2,476 | 2,429 | 2,474 | 183,900 |
| 2024/11/15 | 2,470 | 2,480 | 2,441 | 2,448 | 173,800 |
| 2024/11/14 | 2,506 | 2,529 | 2,470 | 2,473 | 192,400 |
| 2024/11/13 | 2,504 | 2,521 | 2,481 | 2,521 | 239,600 |
| 2024/11/12 | 2,480 | 2,539 | 2,480 | 2,508 | 605,900 |
| 2024/11/11 | 2,593 | 2,599 | 2,471 | 2,529 | 556,200 |
| 2024/11/08 | 2,655 | 2,660 | 2,625 | 2,632 | 148,500 |
| 2024/11/07 | 2,633 | 2,646 | 2,608 | 2,624 | 245,400 |
| 2024/11/06 | 2,607 | 2,655 | 2,602 | 2,633 | 121,000 |
| 2024/11/05 | 2,608 | 2,634 | 2,601 | 2,634 | 179,100 |
| 2024/11/01 | 2,607 | 2,628 | 2,598 | 2,611 | 145,200 |
| 2024/10/31 | 2,637 | 2,640 | 2,620 | 2,631 | 119,300 |
| 2024/10/30 | 2,628 | 2,628 | 2,599 | 2,611 | 194,000 |
| 2024/10/29 | 2,630 | 2,637 | 2,601 | 2,620 | 115,800 |
| 2024/10/28 | 2,614 | 2,649 | 2,601 | 2,612 | 114,400 |
| 2024/10/25 | 2,630 | 2,630 | 2,604 | 2,613 | 148,900 |
| 2024/10/24 | 2,619 | 2,639 | 2,607 | 2,625 | 153,500 |
| 2024/10/23 | 2,618 | 2,634 | 2,611 | 2,627 | 107,500 |
| 2024/10/22 | 2,616 | 2,636 | 2,586 | 2,611 | 200,600 |
| 2024/10/21 | 2,631 | 2,660 | 2,626 | 2,638 | 146,700 |
| 2024/10/18 | 2,631 | 2,649 | 2,625 | 2,639 | 142,800 |
| 2024/10/17 | 2,651 | 2,651 | 2,613 | 2,626 | 138,300 |
| 2024/10/16 | 2,625 | 2,664 | 2,621 | 2,638 | 97,500 |
| 2024/10/15 | 2,689 | 2,700 | 2,653 | 2,661 | 207,700 |
| 2024/10/11 | 2,674 | 2,693 | 2,656 | 2,657 | 157,900 |
| 2024/10/10 | 2,655 | 2,679 | 2,650 | 2,673 | 126,000 |
| 2024/10/09 | 2,720 | 2,734 | 2,659 | 2,668 | 266,500 |
| 2024/10/08 | 2,717 | 2,739 | 2,709 | 2,726 | 174,500 |
| 2024/10/07 | 2,736 | 2,747 | 2,708 | 2,733 | 200,200 |
| 2024/10/04 | 2,665 | 2,725 | 2,662 | 2,721 | 289,500 |
| 2024/10/03 | 2,710 | 2,725 | 2,674 | 2,677 | 183,100 |
| 2024/10/02 | 2,675 | 2,681 | 2,645 | 2,665 | 183,800 |
| 2024/10/01 | 2,650 | 2,687 | 2,628 | 2,680 | 264,500 |
| 2024/09/30 | 2,625 | 2,658 | 2,619 | 2,652 | 223,500 |
| 2024/09/27 | 2,670 | 2,706 | 2,670 | 2,698 | 264,200 |
| 2024/09/26 | 2,702 | 2,734 | 2,691 | 2,734 | 266,300 |
| 2024/09/25 | 2,711 | 2,712 | 2,664 | 2,700 | 230,300 |
| 2024/09/24 | 2,710 | 2,724 | 2,690 | 2,713 | 244,000 |
| 2024/09/20 | 2,693 | 2,708 | 2,671 | 2,671 | 370,300 |
| 2024/09/19 | 2,676 | 2,702 | 2,676 | 2,687 | 172,100 |
| 2024/09/18 | 2,647 | 2,672 | 2,639 | 2,647 | 185,100 |
| 2024/09/17 | 2,633 | 2,655 | 2,595 | 2,655 | 343,200 |
| 2024/09/13 | 2,617 | 2,623 | 2,585 | 2,596 | 205,600 |
| 2024/09/12 | 2,600 | 2,636 | 2,600 | 2,622 | 176,900 |
| 2024/09/11 | 2,642 | 2,650 | 2,564 | 2,579 | 143,600 |
| 2024/09/10 | 2,620 | 2,624 | 2,596 | 2,611 | 248,700 |
| 2024/09/09 | 2,600 | 2,623 | 2,575 | 2,620 | 277,500 |
| 2024/09/06 | 2,679 | 2,680 | 2,633 | 2,635 | 255,500 |
| 2024/09/05 | 2,650 | 2,687 | 2,627 | 2,657 | 389,200 |
| 2024/09/04 | 2,626 | 2,680 | 2,626 | 2,646 | 250,800 |
| 2024/09/03 | 2,645 | 2,683 | 2,639 | 2,665 | 122,100 |
| 2024/09/02 | 2,671 | 2,678 | 2,627 | 2,639 | 277,200 |
| 2024/08/30 | 2,651 | 2,686 | 2,651 | 2,679 | 193,900 |
| 2024/08/29 | 2,701 | 2,719 | 2,676 | 2,683 | 594,900 |
| 2024/08/28 | 2,700 | 2,720 | 2,698 | 2,718 | 184,400 |
| 2024/08/27 | 2,733 | 2,737 | 2,687 | 2,726 | 230,800 |
| 2024/08/26 | 2,690 | 2,727 | 2,685 | 2,718 | 374,800 |
| 2024/08/23 | 2,662 | 2,678 | 2,642 | 2,670 | 368,000 |
| 2024/08/22 | 2,590 | 2,654 | 2,575 | 2,647 | 373,300 |
| 2024/08/21 | 2,622 | 2,624 | 2,580 | 2,589 | 242,800 |
| 2024/08/20 | 2,615 | 2,645 | 2,602 | 2,635 | 228,000 |
| 2024/08/19 | 2,605 | 2,637 | 2,525 | 2,617 | 289,500 |