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
1988/12/28 2,550 2,550 2,550 2,550 4,000
1988/12/27 2,580 2,580 2,580 2,580 1,000
1988/12/26 2,440 2,570 2,440 2,570 10,000
1988/12/24 2,430 2,430 2,430 2,430 8,000
1988/12/24 1 -> 1.05 分割
1988/12/23 2,690 2,690 2,600 2,600 26,000
1988/12/22 2,700 2,700 2,650 2,650 16,000
1988/12/21 2,650 2,660 2,650 2,660 27,000
1988/12/20 2,670 2,680 2,650 2,680 10,000
1988/12/19 2,750 2,750 2,710 2,710 23,000
1988/12/16 2,770 2,770 2,720 2,750 12,000
1988/12/15 2,800 2,800 2,750 2,750 17,000
1988/12/14 2,740 2,760 2,710 2,750 25,000
1988/12/13 2,760 2,760 2,710 2,750 24,000
1988/12/12 2,840 2,850 2,800 2,800 34,000
1988/12/09 2,780 2,850 2,750 2,850 40,000
1988/12/08 2,710 2,780 2,710 2,710 19,000
1988/12/07 2,660 2,700 2,660 2,680 18,000
1988/12/06 2,660 2,660 2,630 2,660 15,000
1988/12/05 2,650 2,670 2,650 2,660 30,000
1988/12/03 2,620 2,650 2,620 2,640 48,000
1988/12/02 2,600 2,640 2,590 2,630 32,000
1988/12/01 2,570 2,570 2,530 2,530 39,000
1988/11/30 2,550 2,570 2,530 2,530 23,000
1988/11/29 2,550 2,560 2,480 2,480 18,000
1988/11/28 2,550 2,580 2,550 2,580 22,000
1988/11/26 2,530 2,530 2,490 2,530 13,000
1988/11/25 2,430 2,460 2,380 2,460 19,000
1988/11/24 2,380 2,440 2,380 2,440 11,000
1988/11/22 2,350 2,350 2,300 2,300 6,000
1988/11/21 2,400 2,400 2,400 2,400 8,000
1988/11/18 2,300 2,330 2,300 2,330 16,000
1988/11/17 2,330 2,350 2,320 2,320 29,000
1988/11/16 2,250 2,340 2,250 2,330 43,000
1988/11/15 2,130 2,290 2,130 2,290 30,000
1988/11/14 2,140 2,160 2,100 2,150 15,000
1988/11/11 2,140 2,170 2,140 2,170 8,000
1988/11/10 2,140 2,200 2,140 2,200 8,000
1988/11/09 2,130 2,140 2,130 2,140 35,000
1988/11/08 2,150 2,150 2,130 2,130 6,000
1988/11/07 2,150 2,150 2,120 2,120 23,000
1988/11/04 2,180 2,190 2,170 2,190 19,000
1988/11/02 2,180 2,180 2,170 2,180 16,000
1988/11/01 2,160 2,180 2,150 2,160 18,000
1988/10/31 2,150 2,170 2,120 2,150 17,000
1988/10/29 2,170 2,170 2,100 2,150 18,000
1988/10/28 2,180 2,180 2,170 2,170 12,000
1988/10/27 2,190 2,200 2,180 2,180 24,000
1988/10/26 2,200 2,200 2,170 2,200 14,000
1988/10/25 2,210 2,210 2,160 2,200 28,000
1988/10/24 2,200 2,210 2,200 2,210 11,000
1988/10/22 2,250 2,250 2,200 2,200 15,000
1988/10/21 2,230 2,250 2,230 2,250 9,000
1988/10/20 2,300 2,300 2,250 2,250 13,000
1988/10/19 2,310 2,350 2,300 2,300 44,000
1988/10/18 2,300 2,350 2,300 2,350 10,000
1988/10/17 2,310 2,350 2,310 2,330 24,000
1988/10/14 2,300 2,340 2,300 2,330 24,000
1988/10/13 2,350 2,350 2,300 2,310 22,000
1988/10/12 2,350 2,350 2,350 2,350 4,000
1988/10/07 2,390 2,390 2,380 2,380 12,000
1988/10/06 2,400 2,410 2,400 2,410 5,000
1988/10/05 2,380 2,380 2,380 2,380 4,000
1988/10/04 2,410 2,430 2,410 2,410 17,000
1988/10/03 2,420 2,450 2,410 2,450 18,000
1988/10/01 2,480 2,490 2,480 2,480 17,000
1988/09/30 2,410 2,520 2,410 2,520 47,000
1988/09/29 2,380 2,500 2,380 2,450 38,000
1988/09/28 2,380 2,410 2,380 2,380 11,000
1988/09/27 2,500 2,500 2,500 2,500 6,000
1988/09/26 2,490 2,500 2,490 2,500 5,000
1988/09/24 2,510 2,510 2,490 2,490 8,000
1988/09/22 2,550 2,600 2,530 2,530 11,000
1988/09/21 2,590 2,620 2,590 2,600 18,000
1988/09/20 2,630 2,630 2,630 2,630 18,000
1988/09/19 2,610 2,610 2,610 2,610 3,000
1988/09/16 2,620 2,630 2,620 2,630 8,000
1988/09/14 2,620 2,660 2,600 2,660 142,000
1988/09/13 2,610 2,620 2,610 2,620 2,000
1988/09/12 2,650 2,660 2,640 2,650 17,000
1988/09/09 2,640 2,640 2,640 2,640 20,000
1988/09/08 2,630 2,640 2,630 2,640 9,000
1988/09/07 2,680 2,700 2,680 2,700 70,000
1988/09/06 2,650 2,680 2,640 2,670 278,000
1988/09/05 2,650 2,650 2,640 2,640 28,000
1988/09/03 2,660 2,660 2,640 2,640 16,000
1988/09/02 2,630 2,650 2,620 2,620 10,000
1988/09/01 2,640 2,640 2,630 2,630 13,000
1988/08/31 2,650 2,660 2,630 2,640 68,000
1988/08/30 2,650 2,680 2,630 2,680 23,000
1988/08/29 2,700 2,700 2,630 2,650 62,000
1988/08/27 2,650 2,650 2,620 2,620 10,000
1988/08/26 2,650 2,650 2,590 2,590 14,000
1988/08/25 2,690 2,690 2,630 2,630 15,000
1988/08/24 2,650 2,650 2,650 2,650 4,000
1988/08/23 2,640 2,640 2,610 2,610 5,000
1988/08/22 2,610 2,620 2,610 2,620 4,000
1988/08/19 2,600 2,620 2,600 2,610 24,000
1988/08/18 2,650 2,680 2,610 2,610 74,000
1988/08/17 2,600 2,610 2,600 2,600 6,000
1988/08/15 2,570 2,630 2,570 2,580 9,000
1988/08/12 2,590 2,600 2,570 2,570 9,000
1988/08/11 2,570 2,590 2,570 2,590 6,000
1988/08/10 2,630 2,630 2,570 2,570 12,000
1988/08/09 2,610 2,650 2,610 2,620 58,000
1988/08/08 2,750 2,750 2,650 2,650 50,000
1988/08/05 2,750 2,760 2,750 2,750 5,000
1988/08/04 2,750 2,800 2,750 2,770 55,000
1988/08/03 2,780 2,780 2,760 2,760 22,000
1988/08/02 2,760 2,770 2,750 2,760 47,000
1988/08/01 2,750 2,800 2,750 2,800 13,000
1988/07/30 2,800 2,830 2,800 2,800 21,000
1988/07/29 2,700 2,800 2,700 2,800 15,000
1988/07/28 2,610 2,700 2,600 2,630 61,000
1988/07/27 2,630 2,650 2,590 2,600 30,000
1988/07/26 2,590 2,700 2,550 2,550 14,000
1988/07/25 2,550 2,550 2,520 2,550 9,000
1988/07/23 2,520 2,550 2,510 2,510 10,000
1988/07/22 2,530 2,530 2,520 2,520 34,000
1988/07/21 2,550 2,560 2,520 2,530 25,000
1988/07/20 2,520 2,600 2,510 2,550 7,000
1988/07/19 2,510 2,580 2,510 2,510 54,000
1988/07/18 2,580 2,600 2,550 2,550 9,000
1988/07/15 2,610 2,610 2,550 2,550 41,000
1988/07/14 2,610 2,620 2,600 2,610 65,000
1988/07/13 2,640 2,640 2,610 2,610 57,000
1988/07/12 2,620 2,630 2,610 2,610 36,000
1988/07/11 2,610 2,640 2,610 2,640 32,000
1988/07/08 2,610 2,620 2,600 2,600 45,000
1988/07/07 2,630 2,630 2,630 2,630 1,000
1988/07/06 2,610 2,620 2,600 2,600 14,000
1988/07/05 2,690 2,690 2,600 2,600 69,000
1988/07/04 2,660 2,800 2,650 2,650 23,000
1988/07/02 2,660 2,660 2,650 2,650 8,000
1988/07/01 2,650 2,650 2,650 2,650 33,000
1988/06/30 2,660 2,670 2,650 2,650 19,000
1988/06/29 2,660 2,700 2,660 2,700 9,000
1988/06/28 2,700 2,730 2,690 2,700 11,000
1988/06/27 2,710 2,710 2,710 2,710 13,000
1988/06/25 2,710 2,710 2,700 2,700 15,000
1988/06/24 2,720 2,750 2,700 2,700 32,000
1988/06/23 2,750 2,790 2,740 2,790 54,000
1988/06/22 2,760 2,780 2,750 2,750 34,000
1988/06/21 2,760 2,770 2,750 2,750 7,000
1988/06/20 2,780 2,780 2,760 2,760 5,000
1988/06/17 2,780 2,780 2,750 2,750 26,000
1988/06/16 2,780 2,780 2,780 2,780 9,000
1988/06/15 2,800 2,800 2,760 2,800 20,000
1988/06/14 2,800 2,800 2,780 2,800 21,000
1988/06/13 2,760 2,810 2,760 2,800 11,000
1988/06/10 2,790 2,790 2,760 2,760 20,000
1988/06/09 2,830 2,850 2,750 2,760 52,000
1988/06/08 2,800 2,810 2,790 2,800 34,000
1988/06/07 2,820 2,820 2,820 2,820 11,000
1988/06/06 2,810 2,810 2,800 2,800 7,000
1988/06/04 2,800 2,820 2,800 2,810 9,000
1988/06/03 2,820 2,820 2,800 2,800 5,000
1988/06/02 2,800 2,820 2,800 2,820 16,000
1988/06/01 2,800 2,810 2,800 2,800 9,000
1988/05/31 2,800 2,800 2,800 2,800 46,000
1988/05/30 2,810 2,810 2,800 2,810 10,000
1988/05/28 2,800 2,800 2,800 2,800 13,000
1988/05/27 2,800 2,840 2,800 2,840 21,000
1988/05/26 2,880 2,880 2,830 2,830 7,000
1988/05/25 2,800 2,810 2,800 2,800 14,000
1988/05/24 2,750 2,780 2,750 2,750 37,000
1988/05/23 2,780 2,780 2,750 2,750 54,000
1988/05/20 2,800 2,810 2,770 2,770 67,000
1988/05/19 2,820 2,820 2,800 2,800 9,000
1988/05/18 2,810 2,820 2,800 2,800 43,000
1988/05/17 2,890 2,890 2,840 2,840 24,000
1988/05/16 2,830 2,920 2,820 2,920 10,000
1988/05/13 2,910 2,930 2,900 2,910 22,000
1988/05/12 2,850 2,900 2,680 2,900 83,000
1988/05/11 2,850 2,850 2,800 2,810 53,000
1988/05/10 2,830 2,870 2,830 2,850 12,000
1988/05/09 2,910 2,920 2,830 2,830 43,000
1988/05/07 2,900 2,910 2,850 2,850 27,000
1988/05/06 2,950 2,960 2,900 2,910 57,000
1988/05/02 2,950 2,950 2,890 2,900 78,000
1988/04/30 2,900 2,910 2,900 2,910 28,000
1988/04/28 2,850 2,900 2,850 2,860 33,000
1988/04/27 2,890 2,900 2,830 2,850 47,000
1988/04/26 2,910 2,950 2,860 2,860 42,000
1988/04/25 2,870 2,900 2,860 2,900 21,000
1988/04/23 2,810 2,830 2,800 2,800 26,000
1988/04/22 2,870 2,880 2,850 2,850 45,000
1988/04/21 2,880 2,960 2,860 2,860 39,000
1988/04/20 2,770 2,860 2,760 2,860 60,000
1988/04/19 2,780 2,810 2,750 2,750 59,000
1988/04/18 2,810 2,820 2,750 2,750 69,000
1988/04/15 2,830 2,860 2,800 2,800 89,000
1988/04/14 2,870 2,870 2,820 2,820 103,000
1988/04/13 2,950 2,950 2,860 2,860 60,000
1988/04/12 2,910 2,950 2,850 2,850 47,000
1988/04/11 2,920 2,920 2,900 2,900 18,000
1988/04/08 2,910 2,960 2,910 2,960 15,000
1988/04/07 3,070 3,080 3,000 3,000 25,000
1988/04/06 3,080 3,080 3,040 3,050 64,000
1988/04/05 2,960 3,050 2,950 3,040 141,000
1988/04/04 2,940 2,950 2,920 2,920 12,000
1988/04/02 2,890 2,940 2,860 2,940 3,000
1988/04/01 2,950 2,950 2,870 2,900 34,000
1988/03/31 2,910 2,910 2,850 2,850 88,000
1988/03/30 2,880 2,950 2,880 2,910 23,000
1988/03/29 2,900 2,900 2,850 2,850 24,000
1988/03/28 2,940 2,970 2,900 2,910 35,000
1988/03/26 2,870 2,940 2,860 2,860 17,000
1988/03/25 2,950 2,970 2,910 2,950 41,000
1988/03/24 2,960 2,970 2,950 2,950 20,000
1988/03/23 2,980 2,980 2,960 2,960 11,000
1988/03/22 2,990 3,000 2,980 2,980 12,000
1988/03/18 3,000 3,000 2,980 2,980 17,000
1988/03/17 3,000 3,040 2,980 3,000 10,000
1988/03/16 2,990 3,030 2,990 3,000 16,000
1988/03/15 2,980 3,060 2,970 3,030 62,000
1988/03/14 3,010 3,060 2,970 2,970 65,000
1988/03/11 3,040 3,070 3,000 3,000 78,000
1988/03/10 2,970 3,000 2,970 2,970 27,000
1988/03/09 2,970 3,070 2,970 3,070 59,000
1988/03/08 3,040 3,040 2,980 3,020 18,000
1988/03/07 2,960 3,020 2,960 3,020 48,000
1988/03/05 3,030 3,050 2,990 2,990 26,000
1988/03/04 3,040 3,040 3,020 3,030 20,000
1988/03/03 3,030 3,080 3,010 3,020 55,000
1988/03/02 3,040 3,060 3,010 3,050 36,000
1988/03/01 3,060 3,070 3,040 3,050 15,000
1988/02/29 3,060 3,060 3,010 3,010 18,000
1988/02/27 3,070 3,080 3,060 3,060 10,000
1988/02/26 3,090 3,090 3,060 3,080 21,000
1988/02/25 3,090 3,090 3,060 3,090 21,000
1988/02/24 3,040 3,150 3,040 3,050 36,000
1988/02/23 3,100 3,100 3,050 3,050 43,000
1988/02/22 3,200 3,200 3,100 3,100 74,000
1988/02/19 3,080 3,090 3,070 3,080 63,000
1988/02/18 3,070 3,070 3,030 3,050 60,000
1988/02/17 3,100 3,100 3,010 3,030 143,000
1988/02/16 2,810 3,000 2,810 2,990 121,000
1988/02/15 2,800 2,830 2,780 2,790 75,000
1988/02/12 2,810 2,830 2,760 2,760 60,000
1988/02/10 2,810 2,830 2,800 2,800 49,000
1988/02/09 2,900 2,900 2,810 2,810 50,000
1988/02/08 2,930 2,930 2,920 2,920 10,000
1988/02/05 2,930 2,950 2,900 2,950 25,000
1988/02/04 3,000 3,000 2,910 2,910 23,000
1988/02/03 2,910 3,000 2,910 3,000 10,000
1988/02/02 2,940 2,970 2,900 2,900 23,000
1988/02/01 2,900 2,990 2,900 2,940 16,000
1988/01/30 3,000 3,000 2,960 2,990 9,000
1988/01/29 3,070 3,100 2,990 3,000 67,000
1988/01/28 2,810 3,070 2,730 3,070 105,000
1988/01/27 2,800 2,870 2,800 2,850 22,000
1988/01/26 2,800 2,890 2,790 2,790 17,000
1988/01/25 2,860 2,900 2,810 2,810 22,000
1988/01/22 2,800 2,860 2,800 2,860 36,000
1988/01/21 2,790 2,800 2,790 2,800 6,000
1988/01/20 2,800 2,850 2,800 2,810 10,000
1988/01/19 2,830 2,830 2,750 2,790 19,000
1988/01/18 2,860 2,890 2,840 2,840 13,000
1988/01/14 2,730 2,790 2,690 2,790 9,000
1988/01/13 2,700 2,700 2,690 2,690 13,000
1988/01/12 2,750 2,760 2,700 2,700 48,000
1988/01/11 2,790 2,790 2,750 2,750 24,000
1988/01/08 2,800 2,820 2,750 2,790 30,000
1988/01/07 2,820 2,840 2,740 2,760 22,000
1988/01/06 2,900 2,900 2,820 2,900 48,000
1988/01/05 2,640 2,750 2,640 2,750 15,000
1988/01/04 2,740 2,740 2,600 2,600 5,000

このページの先頭へ