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
1984/12/28 2,460 2,530 2,460 2,530 9,000
1984/12/27 2,460 2,460 2,430 2,440 20,000
1984/12/26 2,480 2,480 2,450 2,450 23,000
1984/12/25 2,490 2,530 2,480 2,480 21,000
1984/12/24 2,480 2,480 2,460 2,470 7,000
1984/12/22 2,450 2,450 2,450 2,450 2,000
1984/12/21 2,520 2,580 2,520 2,520 37,000
1984/12/20 2,420 2,530 2,420 2,530 12,000
1984/12/19 2,390 2,420 2,390 2,420 5,000
1984/12/18 2,360 2,380 2,350 2,380 12,000
1984/12/17 2,300 2,350 2,300 2,350 13,000
1984/12/15 2,290 2,290 2,290 2,290 2,000
1984/12/14 2,290 2,290 2,290 2,290 3,000
1984/12/13 2,300 2,300 2,290 2,290 36,000
1984/12/12 2,300 2,300 2,300 2,300 14,000
1984/12/11 2,350 2,350 2,290 2,290 8,000
1984/12/10 2,360 2,360 2,340 2,340 39,000
1984/12/07 2,380 2,390 2,360 2,360 37,000
1984/12/06 2,380 2,380 2,380 2,380 13,000
1984/12/05 2,370 2,380 2,360 2,380 45,000
1984/12/04 2,380 2,380 2,370 2,370 39,000
1984/12/03 2,370 2,380 2,370 2,370 35,000
1984/12/01 2,350 2,350 2,350 2,350 6,000
1984/11/30 2,360 2,360 2,300 2,350 22,000
1984/11/29 2,350 2,350 2,340 2,350 29,000
1984/11/28 2,440 2,440 2,390 2,390 51,000
1984/11/27 2,450 2,500 2,410 2,440 37,000
1984/11/26 2,440 2,440 2,440 2,440 9,000
1984/11/22 2,430 2,430 2,430 2,430 3,000
1984/11/21 2,500 2,500 2,410 2,410 60,000
1984/11/20 2,500 2,500 2,500 2,500 18,000
1984/11/19 2,500 2,500 2,500 2,500 18,000
1984/11/17 2,500 2,500 2,500 2,500 33,000
1984/11/16 2,510 2,520 2,500 2,500 17,000
1984/11/15 2,500 2,510 2,500 2,510 17,000
1984/11/14 2,500 2,510 2,500 2,500 17,000
1984/11/13 2,500 2,500 2,490 2,500 17,000
1984/11/12 2,530 2,530 2,530 2,530 24,000
1984/11/09 2,530 2,540 2,520 2,530 15,000
1984/11/08 2,550 2,550 2,520 2,520 17,000
1984/11/06 2,550 2,550 2,550 2,550 2,000
1984/11/05 2,530 2,540 2,530 2,540 32,000
1984/11/02 2,510 2,530 2,510 2,530 23,000
1984/11/01 2,510 2,530 2,500 2,500 9,000
1984/10/31 2,520 2,590 2,520 2,590 22,000
1984/10/30 2,570 2,590 2,500 2,500 26,000
1984/10/29 2,650 2,650 2,600 2,610 37,000
1984/10/27 2,660 2,670 2,660 2,660 18,000
1984/10/26 2,710 2,710 2,660 2,660 43,000
1984/10/25 2,750 2,750 2,710 2,710 76,000
1984/10/24 2,750 2,750 2,750 2,750 35,000
1984/10/23 2,750 2,770 2,750 2,750 31,000
1984/10/22 2,790 2,790 2,760 2,760 20,000
1984/10/20 2,780 2,800 2,770 2,770 43,000
1984/10/19 2,760 2,800 2,760 2,770 75,000
1984/10/18 2,750 2,780 2,740 2,760 50,000
1984/10/17 2,760 2,820 2,750 2,750 107,000
1984/10/16 2,800 2,800 2,750 2,800 116,000
1984/10/15 2,750 2,770 2,730 2,730 55,000
1984/10/12 2,790 2,800 2,780 2,780 111,000
1984/10/11 2,800 2,850 2,780 2,790 137,000
1984/10/09 2,750 2,800 2,740 2,800 126,000
1984/10/08 2,700 2,750 2,690 2,690 132,000
1984/10/06 2,720 2,720 2,700 2,700 17,000
1984/10/05 2,750 2,750 2,710 2,710 35,000
1984/10/04 2,750 2,750 2,750 2,750 16,000
1984/10/03 2,660 2,710 2,650 2,660 135,000
1984/10/02 2,700 2,710 2,650 2,650 64,000
1984/10/01 2,700 2,700 2,640 2,700 38,000
1984/09/29 2,700 2,700 2,650 2,700 49,000
1984/09/28 2,670 2,710 2,640 2,710 66,000
1984/09/27 2,580 2,670 2,570 2,600 63,000
1984/09/26 2,530 2,600 2,530 2,600 45,000
1984/09/25 2,540 2,550 2,500 2,500 66,000
1984/09/22 2,530 2,550 2,520 2,520 29,000
1984/09/21 2,510 2,550 2,510 2,530 44,000
1984/09/20 2,550 2,550 2,500 2,510 21,000
1984/09/19 2,500 2,550 2,500 2,540 22,000
1984/09/18 2,550 2,550 2,510 2,510 10,000
1984/09/17 2,570 2,590 2,560 2,570 12,000
1984/09/14 2,650 2,650 2,600 2,650 49,000
1984/09/12 2,550 2,550 2,500 2,520 20,000
1984/09/11 2,580 2,580 2,550 2,550 18,000
1984/09/10 2,550 2,580 2,530 2,580 11,000
1984/09/07 2,530 2,550 2,530 2,540 33,000
1984/09/06 2,530 2,530 2,520 2,530 10,000
1984/09/05 2,550 2,560 2,510 2,520 35,000
1984/09/04 2,550 2,550 2,500 2,500 23,000
1984/09/03 2,600 2,600 2,560 2,580 7,000
1984/09/01 2,620 2,630 2,550 2,550 19,000
1984/08/30 2,580 2,590 2,550 2,550 56,000
1984/08/29 2,620 2,620 2,500 2,500 38,000
1984/08/28 2,660 2,660 2,620 2,650 44,000
1984/08/27 2,650 2,660 2,650 2,650 10,000
1984/08/25 2,660 2,700 2,650 2,650 21,000
1984/08/24 2,660 2,720 2,660 2,660 31,000
1984/08/23 2,750 2,750 2,660 2,660 51,000
1984/08/22 2,740 2,800 2,740 2,750 51,000
1984/08/21 2,780 2,780 2,710 2,710 76,000
1984/08/20 2,710 2,710 2,660 2,660 17,000
1984/08/18 2,800 2,800 2,720 2,720 13,000
1984/08/17 2,860 2,860 2,820 2,830 190,000
1984/08/16 2,800 2,850 2,760 2,820 252,000
1984/08/15 2,810 2,900 2,800 2,800 263,000
1984/08/14 2,830 2,840 2,750 2,790 147,000
1984/08/13 2,750 2,830 2,750 2,820 304,000
1984/08/10 2,700 2,720 2,650 2,650 183,000
1984/08/09 2,590 2,720 2,580 2,620 420,000
1984/08/08 2,450 2,550 2,430 2,520 280,000
1984/08/07 2,380 2,450 2,380 2,430 95,000
1984/08/06 2,400 2,400 2,350 2,380 46,000
1984/08/03 2,290 2,300 2,230 2,280 117,000
1984/08/02 2,250 2,250 2,250 2,250 10,000
1984/08/01 2,240 2,350 2,240 2,350 47,000
1984/07/31 2,180 2,180 2,180 2,180 12,000
1984/07/30 2,300 2,300 2,300 2,300 2,000
1984/07/28 2,330 2,330 2,330 2,330 35,000
1984/07/27 2,420 2,420 2,350 2,390 65,000
1984/07/26 2,410 2,410 2,350 2,350 30,000
1984/07/25 2,320 2,450 2,280 2,450 53,000
1984/07/24 2,320 2,320 2,300 2,320 23,000
1984/07/23 2,330 2,350 2,310 2,310 20,000
1984/07/21 2,340 2,360 2,330 2,330 8,000
1984/07/20 2,300 2,300 2,280 2,290 55,000
1984/07/19 2,480 2,480 2,410 2,480 60,000
1984/07/18 2,540 2,540 2,430 2,500 98,000
1984/07/17 2,500 2,500 2,460 2,500 128,000
1984/07/16 2,260 2,260 2,250 2,260 36,000
1984/07/13 2,150 2,200 2,150 2,160 44,000
1984/07/12 2,120 2,120 2,110 2,120 38,000
1984/07/11 2,100 2,100 2,080 2,080 20,000
1984/07/10 2,100 2,120 2,090 2,090 57,000
1984/07/09 2,090 2,100 2,090 2,100 10,000
1984/07/07 2,140 2,140 2,110 2,110 5,000
1984/07/06 2,100 2,140 2,090 2,140 16,000
1984/07/05 2,090 2,090 2,090 2,090 9,000
1984/07/04 2,120 2,120 2,090 2,100 26,000
1984/07/03 2,150 2,150 2,090 2,090 27,000
1984/07/02 2,090 2,100 2,090 2,100 29,000
1984/06/30 2,100 2,150 2,100 2,100 7,000
1984/06/29 2,110 2,110 2,090 2,090 13,000
1984/06/28 2,100 2,130 2,050 2,130 18,000
1984/06/27 2,140 2,140 2,100 2,100 20,000
1984/06/26 2,150 2,160 2,150 2,150 19,000
1984/06/25 2,110 2,150 2,100 2,150 16,000
1984/06/23 2,150 2,150 2,150 2,150 12,000
1984/06/22 2,130 2,130 2,000 2,000 27,000
1984/06/21 2,140 2,140 2,130 2,130 11,000
1984/06/20 2,130 2,150 2,130 2,140 9,000
1984/06/19 2,130 2,130 2,120 2,130 19,000
1984/06/18 2,120 2,140 2,120 2,130 13,000
1984/06/16 2,110 2,110 2,100 2,100 3,000
1984/06/15 2,110 2,150 2,100 2,150 14,000
1984/06/14 2,150 2,150 2,110 2,110 5,000
1984/06/13 2,150 2,190 2,150 2,150 21,000
1984/06/12 2,260 2,260 2,150 2,150 70,000
1984/06/11 2,250 2,300 2,240 2,250 19,000
1984/06/08 2,130 2,230 2,100 2,230 37,000
1984/06/07 2,100 2,140 2,100 2,140 11,000
1984/06/06 2,110 2,110 2,100 2,100 4,000
1984/06/05 2,100 2,150 2,100 2,150 19,000
1984/06/04 2,070 2,100 2,070 2,100 23,000
1984/06/02 2,070 2,100 2,060 2,100 3,000
1984/06/01 2,050 2,080 2,050 2,050 13,000
1984/05/31 2,050 2,080 2,050 2,080 14,000
1984/05/30 2,060 2,080 2,060 2,080 8,000
1984/05/29 2,070 2,150 2,060 2,070 17,000
1984/05/28 2,110 2,120 2,050 2,050 6,000
1984/05/26 2,050 2,080 2,050 2,080 13,000
1984/05/25 2,090 2,100 2,090 2,090 20,000
1984/05/24 2,000 2,070 2,000 2,060 40,000
1984/05/23 1,950 2,000 1,950 2,000 35,000
1984/05/22 2,080 2,080 1,970 2,000 33,000
1984/05/21 2,070 2,100 2,070 2,080 36,000
1984/05/19 2,120 2,130 2,050 2,050 31,000
1984/05/18 2,140 2,140 2,120 2,120 28,000
1984/05/17 2,400 2,400 2,300 2,300 26,000
1984/05/16 2,400 2,400 2,380 2,390 38,000
1984/05/15 2,230 2,350 2,230 2,350 53,000
1984/05/14 2,260 2,270 2,250 2,250 35,000
1984/05/11 2,300 2,300 2,280 2,280 31,000
1984/05/10 2,370 2,400 2,350 2,350 39,000
1984/05/09 2,400 2,400 2,350 2,370 53,000
1984/05/08 2,450 2,450 2,400 2,400 29,000
1984/05/07 2,450 2,480 2,450 2,450 18,000
1984/05/04 2,470 2,490 2,450 2,480 29,000
1984/05/02 2,490 2,490 2,460 2,480 30,000
1984/05/01 2,470 2,510 2,470 2,490 24,000
1984/04/28 2,460 2,460 2,450 2,460 16,000
1984/04/27 2,460 2,500 2,440 2,460 44,000
1984/04/26 2,490 2,500 2,460 2,460 30,000
1984/04/25 2,500 2,500 2,470 2,470 67,000
1984/04/24 2,500 2,510 2,500 2,500 49,000
1984/04/23 2,550 2,550 2,500 2,500 35,000
1984/04/21 2,510 2,550 2,510 2,550 11,000
1984/04/20 2,470 2,500 2,470 2,500 30,000
1984/04/19 2,590 2,590 2,470 2,470 35,000
1984/04/18 2,600 2,650 2,590 2,600 29,000
1984/04/17 2,640 2,650 2,590 2,590 30,000
1984/04/16 2,620 2,640 2,590 2,640 21,000
1984/04/13 2,650 2,650 2,580 2,600 57,000
1984/04/12 2,650 2,660 2,650 2,650 31,000
1984/04/11 2,620 2,650 2,620 2,650 43,000
1984/04/10 2,650 2,650 2,650 2,650 43,000
1984/04/09 2,620 2,650 2,620 2,650 11,000
1984/04/07 2,650 2,650 2,600 2,600 17,000
1984/04/06 2,680 2,700 2,650 2,650 35,000
1984/04/05 2,760 2,770 2,730 2,750 51,000
1984/04/04 2,710 2,750 2,690 2,750 94,000
1984/04/03 2,720 2,730 2,700 2,730 46,000
1984/04/02 2,750 2,750 2,710 2,710 16,000
1984/03/31 2,820 2,820 2,750 2,750 39,000
1984/03/30 2,850 2,850 2,760 2,840 182,000
1984/03/29 2,840 2,870 2,800 2,850 625,000
1984/03/28 2,650 2,800 2,590 2,800 355,000
1984/03/27 2,680 2,700 2,650 2,650 159,000
1984/03/26 2,690 2,700 2,670 2,700 91,000
1984/03/24 2,600 2,700 2,600 2,700 48,000
1984/03/23 2,600 2,680 2,580 2,680 159,000
1984/03/22 2,580 2,600 2,570 2,570 81,000
1984/03/21 2,610 2,620 2,570 2,590 40,000
1984/03/19 2,650 2,650 2,550 2,600 69,000
1984/03/17 2,660 2,660 2,610 2,610 41,000
1984/03/16 2,660 2,700 2,600 2,700 91,000
1984/03/15 2,610 2,700 2,600 2,700 58,000
1984/03/14 2,640 2,690 2,610 2,650 81,000
1984/03/13 2,730 2,730 2,600 2,600 106,000
1984/03/12 2,740 2,740 2,690 2,700 60,000
1984/03/09 2,650 2,770 2,620 2,770 95,000
1984/03/08 2,750 2,750 2,650 2,660 51,000
1984/03/07 2,610 2,800 2,610 2,800 157,000
1984/03/06 2,600 2,640 2,600 2,600 98,000
1984/03/05 2,510 2,600 2,510 2,550 83,000
1984/03/03 2,510 2,560 2,510 2,520 25,000
1984/03/02 2,510 2,520 2,500 2,510 21,000
1984/03/01 2,500 2,540 2,490 2,500 71,000
1984/02/29 2,550 2,580 2,490 2,490 70,000
1984/02/28 2,600 2,640 2,550 2,550 63,000
1984/02/27 2,600 2,610 2,550 2,610 87,000
1984/02/25 2,580 2,700 2,580 2,650 93,000
1984/02/24 2,540 2,580 2,530 2,580 103,000
1984/02/23 2,490 2,540 2,450 2,540 107,000
1984/02/22 2,590 2,590 2,430 2,430 173,000
1984/02/21 2,650 2,660 2,570 2,630 75,000
1984/02/20 2,700 2,710 2,650 2,680 36,000
1984/02/18 2,700 2,730 2,700 2,700 29,000
1984/02/17 2,760 2,770 2,740 2,740 71,000
1984/02/16 2,850 2,850 2,760 2,790 41,000
1984/02/15 2,900 2,900 2,870 2,870 28,000
1984/02/14 2,900 2,910 2,870 2,870 23,000
1984/02/13 2,900 2,900 2,900 2,900 16,000
1984/02/10 2,960 2,980 2,960 2,960 26,000
1984/02/09 3,020 3,020 2,950 3,010 88,000
1984/02/08 3,000 3,060 2,930 2,980 231,000
1984/02/07 2,970 2,980 2,940 2,950 78,000
1984/02/06 2,950 3,000 2,940 2,970 142,000
1984/02/04 2,850 2,950 2,850 2,950 60,000
1984/02/03 2,810 2,850 2,810 2,830 36,000
1984/02/02 2,810 2,840 2,810 2,810 61,000
1984/02/01 2,810 2,840 2,810 2,810 66,000
1984/01/31 2,810 2,840 2,810 2,820 67,000
1984/01/30 2,800 2,830 2,800 2,820 23,000
1984/01/28 2,800 2,830 2,790 2,800 56,000
1984/01/27 2,810 2,830 2,800 2,810 47,000
1984/01/26 2,810 2,850 2,800 2,810 56,000
1984/01/25 2,800 2,840 2,800 2,840 50,000
1984/01/24 2,820 2,830 2,800 2,800 36,000
1984/01/23 2,770 2,840 2,770 2,840 16,000
1984/01/21 2,780 2,810 2,760 2,800 27,000
1984/01/20 2,760 2,800 2,760 2,770 30,000
1984/01/19 2,780 2,780 2,750 2,760 223,000
1984/01/18 2,800 2,800 2,780 2,800 44,000
1984/01/17 2,840 2,840 2,800 2,800 21,000
1984/01/13 2,840 2,860 2,760 2,830 26,000
1984/01/12 2,880 2,890 2,820 2,890 45,000
1984/01/11 2,730 2,850 2,730 2,850 37,000
1984/01/10 2,700 2,800 2,700 2,700 41,000
1984/01/09 2,820 2,820 2,700 2,700 60,000
1984/01/07 2,770 2,850 2,750 2,850 27,000
1984/01/06 2,800 2,800 2,700 2,730 69,000
1984/01/05 2,850 2,850 2,800 2,800 43,000
1984/01/04 2,970 2,970 2,900 2,900 29,000

このページの先頭へ