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 |
|---|---|---|---|---|---|
| 2026/05/22 | 3,168 | 3,195 | 3,153 | 3,193 | 185,000 |
| 2026/05/21 | 3,225 | 3,251 | 3,147 | 3,168 | 332,000 |
| 2026/05/20 | 3,249 | 3,264 | 3,190 | 3,240 | 258,400 |
| 2026/05/19 | 3,198 | 3,256 | 3,185 | 3,226 | 307,700 |
| 2026/05/18 | 3,204 | 3,224 | 3,163 | 3,174 | 308,600 |
| 2026/05/15 | 3,139 | 3,235 | 3,067 | 3,228 | 412,500 |
| 2026/05/14 | 3,136 | 3,274 | 3,050 | 3,228 | 421,800 |
| 2026/05/13 | 3,100 | 3,161 | 3,100 | 3,135 | 276,200 |
| 2026/05/12 | 3,141 | 3,147 | 3,086 | 3,093 | 188,900 |
| 2026/05/11 | 3,074 | 3,130 | 3,056 | 3,112 | 194,600 |
| 2026/05/08 | 3,178 | 3,188 | 3,095 | 3,122 | 263,300 |
| 2026/05/07 | 3,112 | 3,173 | 3,112 | 3,134 | 259,300 |
| 2026/05/01 | 3,081 | 3,111 | 3,060 | 3,100 | 121,500 |
| 2026/04/30 | 3,100 | 3,141 | 3,078 | 3,111 | 246,900 |
| 2026/04/28 | 3,281 | 3,281 | 3,133 | 3,192 | 446,500 |
| 2026/04/27 | 3,205 | 3,285 | 3,163 | 3,258 | 363,500 |
| 2026/04/24 | 3,160 | 3,202 | 3,128 | 3,190 | 305,500 |
| 2026/04/23 | 3,140 | 3,194 | 3,126 | 3,176 | 309,200 |
| 2026/04/22 | 3,125 | 3,180 | 3,125 | 3,169 | 347,900 |
| 2026/04/21 | 3,161 | 3,188 | 3,104 | 3,121 | 210,200 |
| 2026/04/20 | 3,146 | 3,174 | 3,134 | 3,170 | 97,500 |
| 2026/04/17 | 3,182 | 3,189 | 3,143 | 3,147 | 170,100 |
| 2026/04/16 | 3,188 | 3,200 | 3,175 | 3,183 | 164,200 |
| 2026/04/15 | 3,165 | 3,212 | 3,156 | 3,166 | 190,100 |
| 2026/04/14 | 3,143 | 3,169 | 3,133 | 3,133 | 212,900 |
| 2026/04/13 | 3,098 | 3,143 | 3,077 | 3,126 | 211,600 |
| 2026/04/10 | 3,208 | 3,216 | 3,122 | 3,122 | 204,100 |
| 2026/04/09 | 3,221 | 3,258 | 3,200 | 3,209 | 183,000 |
| 2026/04/08 | 3,295 | 3,295 | 3,239 | 3,243 | 217,900 |
| 2026/04/07 | 3,260 | 3,266 | 3,201 | 3,225 | 134,200 |
| 2026/04/06 | 3,244 | 3,254 | 3,220 | 3,237 | 150,800 |
| 2026/04/03 | 3,232 | 3,251 | 3,200 | 3,218 | 143,300 |
| 2026/03/27 | 3,218 | 3,327 | 3,207 | 3,287 | 454,200 |
| 2026/03/26 | 3,127 | 3,191 | 3,121 | 3,170 | 380,800 |
| 2026/03/25 | 3,075 | 3,121 | 3,033 | 3,116 | 262,300 |
| 2026/03/24 | 3,028 | 3,039 | 3,003 | 3,039 | 270,000 |
| 2026/03/23 | 2,950 | 3,010 | 2,945 | 2,959 | 436,300 |
| 2026/03/19 | 3,119 | 3,149 | 3,112 | 3,115 | 282,400 |
| 2026/03/18 | 3,112 | 3,144 | 3,112 | 3,135 | 126,200 |
| 2026/03/17 | 3,132 | 3,145 | 3,104 | 3,112 | 167,800 |
| 2026/03/16 | 3,090 | 3,127 | 3,075 | 3,100 | 450,500 |
| 2026/03/13 | 3,031 | 3,114 | 3,001 | 3,058 | 446,800 |
| 2026/03/12 | 3,097 | 3,125 | 3,052 | 3,076 | 351,100 |
| 2026/03/11 | 3,188 | 3,199 | 3,071 | 3,071 | 293,600 |
| 2026/03/10 | 3,200 | 3,211 | 3,171 | 3,186 | 211,300 |
| 2026/03/09 | 3,240 | 3,270 | 3,147 | 3,167 | 332,600 |
| 2026/03/06 | 3,285 | 3,324 | 3,240 | 3,310 | 245,500 |
| 2026/03/05 | 3,360 | 3,398 | 3,311 | 3,318 | 271,000 |
| 2026/03/04 | 3,286 | 3,349 | 3,258 | 3,314 | 457,000 |
| 2026/03/03 | 3,308 | 3,379 | 3,258 | 3,356 | 349,900 |
| 2026/03/02 | 3,355 | 3,379 | 3,323 | 3,331 | 216,800 |
| 2026/02/27 | 3,350 | 3,368 | 3,328 | 3,358 | 231,800 |
| 2026/02/26 | 3,259 | 3,330 | 3,245 | 3,293 | 256,500 |
| 2026/02/25 | 3,214 | 3,268 | 3,180 | 3,259 | 374,200 |
| 2026/02/24 | 3,208 | 3,223 | 3,171 | 3,180 | 206,600 |
| 2026/02/20 | 3,212 | 3,232 | 3,174 | 3,190 | 220,100 |
| 2026/02/19 | 3,267 | 3,326 | 3,240 | 3,271 | 264,700 |
| 2026/02/18 | 3,230 | 3,259 | 3,211 | 3,237 | 181,900 |
| 2026/02/17 | 3,203 | 3,215 | 3,168 | 3,194 | 233,200 |
| 2026/02/16 | 3,195 | 3,219 | 3,163 | 3,200 | 239,700 |
| 2026/02/13 | 3,180 | 3,195 | 3,088 | 3,156 | 348,200 |
| 2026/02/12 | 3,166 | 3,230 | 3,158 | 3,202 | 385,800 |
| 2026/02/10 | 3,172 | 3,238 | 3,111 | 3,188 | 474,000 |
| 2026/02/09 | 3,285 | 3,328 | 3,147 | 3,272 | 512,500 |
| 2026/02/06 | 3,242 | 3,244 | 3,208 | 3,213 | 175,500 |
| 2026/02/05 | 3,236 | 3,290 | 3,236 | 3,242 | 182,200 |
| 2026/02/04 | 3,200 | 3,239 | 3,180 | 3,226 | 208,400 |
| 2026/02/03 | 3,216 | 3,263 | 3,202 | 3,241 | 195,300 |
| 2026/02/02 | 3,221 | 3,265 | 3,189 | 3,204 | 231,900 |
| 2026/01/30 | 3,169 | 3,231 | 3,147 | 3,210 | 238,700 |
| 2026/01/29 | 3,152 | 3,189 | 3,128 | 3,154 | 173,500 |
| 2026/01/28 | 3,233 | 3,250 | 3,199 | 3,213 | 230,300 |
| 2026/01/27 | 3,280 | 3,319 | 3,263 | 3,274 | 176,100 |
| 2026/01/26 | 3,259 | 3,282 | 3,237 | 3,272 | 215,600 |
| 2026/01/23 | 3,307 | 3,345 | 3,300 | 3,322 | 154,800 |
| 2026/01/22 | 3,370 | 3,390 | 3,299 | 3,299 | 317,300 |
| 2026/01/21 | 3,356 | 3,368 | 3,288 | 3,350 | 254,300 |
| 2026/01/20 | 3,369 | 3,413 | 3,347 | 3,389 | 226,100 |
| 2026/01/19 | 3,350 | 3,359 | 3,295 | 3,343 | 152,300 |
| 2026/01/16 | 3,430 | 3,435 | 3,366 | 3,378 | 166,100 |
| 2026/01/15 | 3,480 | 3,483 | 3,426 | 3,435 | 212,900 |
| 2026/01/14 | 3,500 | 3,527 | 3,470 | 3,482 | 177,700 |
| 2026/01/13 | 3,514 | 3,578 | 3,463 | 3,494 | 327,500 |
| 2026/01/09 | 3,453 | 3,512 | 3,436 | 3,486 | 245,700 |
| 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 |