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 |
|---|---|---|---|---|---|
| 2026/01/08 | 3,459 | 3,474 | 3,434 | 3,461 | 114,400 |
| 2026/01/07 | 3,445 | 3,472 | 3,427 | 3,459 | 165,300 |
| 2026/01/06 | 3,418 | 3,476 | 3,404 | 3,455 | 177,800 |
| 2026/01/05 | 3,397 | 3,446 | 3,390 | 3,421 | 195,100 |
| 2025/12/30 | 3,408 | 3,414 | 3,366 | 3,382 | 120,800 |
| 2025/12/29 | 3,467 | 3,467 | 3,403 | 3,438 | 173,700 |
| 2025/12/26 | 3,445 | 3,494 | 3,445 | 3,472 | 223,600 |
| 2025/12/25 | 3,389 | 3,468 | 3,387 | 3,441 | 199,100 |
| 2025/12/24 | 3,381 | 3,420 | 3,364 | 3,376 | 204,500 |
| 2025/12/23 | 3,327 | 3,398 | 3,319 | 3,364 | 231,200 |
| 2025/12/22 | 3,266 | 3,311 | 3,254 | 3,292 | 252,300 |
| 2025/12/19 | 3,246 | 3,305 | 3,241 | 3,295 | 190,400 |
| 2025/12/18 | 3,243 | 3,261 | 3,206 | 3,245 | 201,000 |
| 2025/12/17 | 3,260 | 3,278 | 3,191 | 3,201 | 220,700 |
| 2025/12/16 | 3,288 | 3,288 | 3,255 | 3,255 | 197,200 |
| 2025/12/15 | 3,320 | 3,327 | 3,242 | 3,294 | 334,100 |
| 2025/12/12 | 3,230 | 3,335 | 3,230 | 3,319 | 326,300 |
| 2025/12/11 | 3,369 | 3,394 | 3,300 | 3,300 | 264,700 |
| 2025/12/10 | 3,400 | 3,408 | 3,362 | 3,369 | 176,900 |
| 2025/12/09 | 3,419 | 3,439 | 3,370 | 3,416 | 160,800 |
| 2025/12/08 | 3,437 | 3,464 | 3,419 | 3,419 | 162,500 |
| 2025/12/05 | 3,410 | 3,425 | 3,373 | 3,409 | 197,300 |
| 2025/12/04 | 3,380 | 3,421 | 3,362 | 3,410 | 237,900 |
| 2025/12/03 | 3,400 | 3,425 | 3,369 | 3,397 | 376,400 |
| 2025/12/02 | 3,457 | 3,472 | 3,402 | 3,402 | 266,300 |
| 2025/12/01 | 3,630 | 3,650 | 3,489 | 3,493 | 278,500 |
| 2025/11/28 | 3,683 | 3,703 | 3,647 | 3,650 | 174,600 |
| 2025/11/27 | 3,658 | 3,709 | 3,646 | 3,684 | 221,700 |
| 2025/11/26 | 3,680 | 3,690 | 3,634 | 3,650 | 276,000 |
| 2025/11/25 | 3,675 | 3,689 | 3,629 | 3,642 | 253,000 |
| 2025/11/21 | 3,646 | 3,680 | 3,617 | 3,651 | 199,500 |
| 2025/11/20 | 3,604 | 3,660 | 3,604 | 3,639 | 188,300 |
| 2025/11/19 | 3,607 | 3,645 | 3,571 | 3,601 | 200,100 |
| 2025/11/18 | 3,665 | 3,682 | 3,605 | 3,607 | 200,300 |
| 2025/11/17 | 3,667 | 3,692 | 3,611 | 3,664 | 214,000 |
| 2025/11/14 | 3,615 | 3,663 | 3,609 | 3,650 | 198,600 |
| 2025/11/13 | 3,632 | 3,713 | 3,607 | 3,615 | 324,200 |
| 2025/11/12 | 3,694 | 3,741 | 3,575 | 3,641 | 582,200 |
| 2025/11/11 | 3,900 | 3,933 | 3,560 | 3,792 | 502,900 |
| 2025/11/10 | 3,932 | 3,954 | 3,896 | 3,923 | 189,200 |
| 2025/11/07 | 3,889 | 3,925 | 3,845 | 3,922 | 122,900 |
| 2025/11/06 | 3,890 | 3,939 | 3,890 | 3,899 | 203,900 |
| 2025/11/05 | 3,902 | 3,927 | 3,845 | 3,901 | 148,400 |
| 2025/11/04 | 3,800 | 3,912 | 3,791 | 3,902 | 270,500 |
| 2025/10/31 | 3,787 | 3,800 | 3,725 | 3,760 | 156,900 |
| 2025/10/30 | 3,745 | 3,793 | 3,733 | 3,773 | 444,600 |
| 2025/10/29 | 3,850 | 3,875 | 3,714 | 3,733 | 255,000 |
| 2025/10/28 | 3,900 | 3,916 | 3,863 | 3,875 | 154,400 |
| 2025/10/27 | 3,936 | 3,970 | 3,929 | 3,937 | 208,200 |
| 2025/10/24 | 3,900 | 3,936 | 3,882 | 3,936 | 158,600 |
| 2025/10/23 | 3,964 | 3,979 | 3,900 | 3,922 | 169,300 |
| 2025/10/22 | 3,904 | 3,975 | 3,904 | 3,964 | 317,300 |
| 2025/10/21 | 3,945 | 3,980 | 3,876 | 3,925 | 397,800 |
| 2025/10/20 | 4,000 | 4,093 | 3,901 | 3,947 | 797,200 |
| 2025/10/17 | 3,707 | 3,759 | 3,700 | 3,729 | 204,500 |
| 2025/10/16 | 3,721 | 3,747 | 3,679 | 3,707 | 217,100 |
| 2025/10/15 | 3,685 | 3,786 | 3,648 | 3,693 | 302,800 |
| 2025/10/14 | 3,656 | 3,674 | 3,595 | 3,629 | 322,300 |
| 2025/10/10 | 3,703 | 3,711 | 3,659 | 3,698 | 200,900 |
| 2025/10/09 | 3,714 | 3,755 | 3,690 | 3,729 | 235,900 |
| 2025/10/08 | 3,737 | 3,816 | 3,732 | 3,732 | 206,600 |
| 2025/10/07 | 3,636 | 3,718 | 3,596 | 3,699 | 461,500 |
| 2025/10/06 | 3,555 | 3,629 | 3,528 | 3,627 | 332,900 |
| 2025/10/03 | 3,478 | 3,547 | 3,457 | 3,524 | 339,500 |
| 2025/10/02 | 3,405 | 3,479 | 3,383 | 3,478 | 420,000 |
| 2025/10/01 | 3,378 | 3,440 | 3,352 | 3,432 | 369,900 |
| 2025/09/30 | 3,439 | 3,444 | 3,390 | 3,415 | 226,800 |
| 2025/09/29 | 3,420 | 3,455 | 3,391 | 3,439 | 225,000 |
| 2025/09/26 | 3,453 | 3,530 | 3,450 | 3,512 | 323,800 |
| 2025/09/25 | 3,490 | 3,533 | 3,477 | 3,523 | 191,100 |
| 2025/09/24 | 3,500 | 3,531 | 3,486 | 3,490 | 215,500 |
| 2025/09/22 | 3,466 | 3,494 | 3,455 | 3,485 | 222,800 |
| 2025/09/19 | 3,490 | 3,517 | 3,463 | 3,483 | 349,800 |
| 2025/09/18 | 3,472 | 3,539 | 3,461 | 3,517 | 408,900 |
| 2025/09/17 | 3,400 | 3,559 | 3,390 | 3,534 | 763,200 |
| 2025/09/16 | 3,815 | 3,823 | 3,366 | 3,387 | 1,423,100 |
| 2025/09/12 | 3,867 | 3,867 | 3,825 | 3,849 | 174,100 |
| 2025/09/11 | 3,820 | 3,834 | 3,790 | 3,829 | 257,300 |
| 2025/09/10 | 3,828 | 3,845 | 3,791 | 3,822 | 321,500 |
| 2025/09/09 | 3,880 | 3,880 | 3,808 | 3,828 | 194,300 |
| 2025/09/08 | 3,912 | 3,912 | 3,821 | 3,887 | 325,700 |
| 2025/09/05 | 3,768 | 3,820 | 3,757 | 3,798 | 222,000 |
| 2025/09/04 | 3,760 | 3,794 | 3,747 | 3,754 | 235,000 |
| 2025/09/03 | 3,740 | 3,803 | 3,728 | 3,774 | 253,700 |
| 2025/09/02 | 3,750 | 3,772 | 3,720 | 3,739 | 250,100 |
| 2025/09/01 | 3,634 | 3,728 | 3,626 | 3,711 | 223,600 |
| 2025/08/29 | 3,702 | 3,714 | 3,661 | 3,670 | 360,800 |
| 2025/08/28 | 3,449 | 3,822 | 3,432 | 3,670 | 1,665,900 |
| 2025/08/27 | 3,441 | 3,441 | 3,416 | 3,425 | 126,500 |
| 2025/08/26 | 3,500 | 3,511 | 3,445 | 3,455 | 171,000 |
| 2025/08/25 | 3,510 | 3,552 | 3,493 | 3,516 | 202,000 |
| 2025/08/22 | 3,489 | 3,496 | 3,464 | 3,487 | 105,200 |
| 2025/08/21 | 3,500 | 3,500 | 3,464 | 3,489 | 127,000 |
| 2025/08/20 | 3,440 | 3,506 | 3,432 | 3,494 | 167,900 |
| 2025/08/19 | 3,410 | 3,432 | 3,372 | 3,431 | 131,300 |
| 2025/08/18 | 3,396 | 3,437 | 3,391 | 3,400 | 168,400 |
| 2025/08/15 | 3,378 | 3,408 | 3,355 | 3,393 | 181,300 |
| 2025/08/14 | 3,460 | 3,460 | 3,390 | 3,390 | 122,900 |
| 2025/08/13 | 3,420 | 3,472 | 3,373 | 3,458 | 207,700 |
| 2025/08/12 | 3,316 | 3,485 | 3,273 | 3,460 | 530,800 |
| 2025/08/08 | 3,240 | 3,278 | 3,210 | 3,223 | 253,700 |
| 2025/08/07 | 3,318 | 3,323 | 3,245 | 3,245 | 224,300 |
| 2025/08/06 | 3,259 | 3,318 | 3,245 | 3,318 | 209,700 |
| 2025/08/05 | 3,274 | 3,293 | 3,266 | 3,273 | 197,300 |
| 2025/08/04 | 3,218 | 3,279 | 3,211 | 3,254 | 190,400 |
| 2025/08/01 | 3,250 | 3,268 | 3,239 | 3,247 | 123,900 |
| 2025/07/31 | 3,282 | 3,309 | 3,257 | 3,257 | 167,300 |
| 2025/07/30 | 3,260 | 3,266 | 3,226 | 3,262 | 133,200 |
| 2025/07/29 | 3,225 | 3,263 | 3,203 | 3,260 | 152,700 |
| 2025/07/28 | 3,249 | 3,256 | 3,217 | 3,235 | 148,700 |
| 2025/07/25 | 3,230 | 3,266 | 3,210 | 3,251 | 128,600 |
| 2025/07/24 | 3,182 | 3,224 | 3,163 | 3,224 | 169,500 |
| 2025/07/23 | 3,181 | 3,189 | 3,141 | 3,175 | 183,900 |
| 2025/07/22 | 3,188 | 3,204 | 3,137 | 3,147 | 169,000 |
| 2025/07/18 | 3,231 | 3,238 | 3,201 | 3,201 | 99,800 |
| 2025/07/17 | 3,176 | 3,242 | 3,170 | 3,215 | 223,300 |
| 2025/07/16 | 3,173 | 3,200 | 3,148 | 3,177 | 169,800 |
| 2025/07/15 | 3,221 | 3,234 | 3,191 | 3,200 | 141,500 |
| 2025/07/14 | 3,151 | 3,192 | 3,148 | 3,185 | 174,500 |
| 2025/07/11 | 3,162 | 3,181 | 3,142 | 3,151 | 152,400 |
| 2025/07/10 | 3,173 | 3,183 | 3,130 | 3,147 | 204,000 |
| 2025/07/09 | 3,210 | 3,225 | 3,177 | 3,177 | 138,800 |
| 2025/07/08 | 3,200 | 3,218 | 3,178 | 3,218 | 213,600 |
| 2025/07/07 | 3,200 | 3,210 | 3,187 | 3,200 | 143,000 |
| 2025/07/04 | 3,211 | 3,222 | 3,186 | 3,209 | 148,200 |
| 2025/07/03 | 3,191 | 3,240 | 3,147 | 3,210 | 287,300 |
| 2025/07/02 | 3,151 | 3,193 | 3,151 | 3,187 | 201,300 |
| 2025/07/01 | 3,200 | 3,214 | 3,185 | 3,185 | 153,500 |
| 2025/06/30 | 3,200 | 3,207 | 3,181 | 3,187 | 308,100 |
| 2025/06/27 | 3,162 | 3,200 | 3,149 | 3,200 | 231,200 |
| 2025/06/26 | 3,178 | 3,190 | 3,147 | 3,162 | 230,700 |
| 2025/06/25 | 3,159 | 3,173 | 3,134 | 3,172 | 217,200 |
| 2025/06/24 | 3,220 | 3,230 | 3,165 | 3,178 | 165,500 |
| 2025/06/23 | 3,150 | 3,204 | 3,125 | 3,200 | 264,300 |
| 2025/06/20 | 3,167 | 3,189 | 3,138 | 3,149 | 463,100 |
| 2025/06/19 | 3,157 | 3,198 | 3,119 | 3,166 | 299,000 |
| 2025/06/18 | 3,145 | 3,155 | 3,103 | 3,138 | 252,800 |
| 2025/06/17 | 3,140 | 3,179 | 3,138 | 3,151 | 202,600 |
| 2025/06/16 | 3,115 | 3,130 | 3,102 | 3,130 | 154,900 |
| 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 |