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
1989/12/29 2,790 2,790 2,750 2,750 7,000
1989/12/28 2,800 2,850 2,800 2,800 59,000
1989/12/27 2,750 2,800 2,750 2,770 293,000
1989/12/26 2,730 2,730 2,650 2,650 21,000
1989/12/25 2,700 2,720 2,670 2,700 33,000
1989/12/22 2,720 2,790 2,700 2,760 75,000
1989/12/21 2,730 2,730 2,670 2,680 16,000
1989/12/20 2,700 2,720 2,690 2,700 32,000
1989/12/19 2,700 2,720 2,690 2,700 12,000
1989/12/18 2,710 2,720 2,670 2,680 24,000
1989/12/15 2,730 2,750 2,730 2,730 20,000
1989/12/14 2,700 2,750 2,690 2,690 11,000
1989/12/13 2,680 2,700 2,680 2,680 7,000
1989/12/12 2,720 2,750 2,670 2,670 14,000
1989/12/11 2,670 2,680 2,670 2,680 4,000
1989/12/08 2,750 2,750 2,670 2,670 43,000
1989/12/07 2,670 2,720 2,600 2,720 21,000
1989/12/06 2,660 2,670 2,660 2,670 27,000
1989/12/05 2,720 2,720 2,660 2,660 28,000
1989/12/04 2,730 2,730 2,720 2,720 19,000
1989/12/01 2,660 2,700 2,660 2,700 10,000
1989/11/30 2,660 2,660 2,660 2,660 50,000
1989/11/29 2,800 2,800 2,770 2,780 47,000
1989/11/28 2,800 2,820 2,800 2,800 60,000
1989/11/27 2,780 2,800 2,780 2,800 34,000
1989/11/24 2,730 2,770 2,730 2,770 19,000
1989/11/22 2,710 2,720 2,710 2,720 24,000
1989/11/21 2,710 2,710 2,700 2,700 22,000
1989/11/20 2,700 2,700 2,700 2,700 20,000
1989/11/17 2,690 2,700 2,690 2,700 17,000
1989/11/16 2,690 2,690 2,690 2,690 18,000
1989/11/15 2,690 2,690 2,680 2,680 11,000
1989/11/14 2,700 2,700 2,680 2,680 10,000
1989/11/13 2,710 2,710 2,700 2,700 29,000
1989/11/10 2,700 2,710 2,700 2,700 48,000
1989/11/09 2,710 2,710 2,700 2,710 6,000
1989/11/08 2,710 2,730 2,710 2,710 12,000
1989/11/07 2,700 2,710 2,700 2,710 13,000
1989/11/06 2,730 2,730 2,720 2,720 5,000
1989/11/02 2,730 2,730 2,700 2,700 18,000
1989/11/01 2,720 2,720 2,680 2,720 10,000
1989/10/31 2,670 2,720 2,670 2,720 6,000
1989/10/30 2,740 2,760 2,730 2,740 17,000
1989/10/27 2,780 2,790 2,780 2,780 66,000
1989/10/26 2,750 2,780 2,700 2,760 65,000
1989/10/25 2,750 2,760 2,750 2,760 14,000
1989/10/24 2,790 2,790 2,750 2,760 35,000
1989/10/23 2,800 2,820 2,790 2,790 49,000
1989/10/20 2,700 2,720 2,690 2,700 40,000
1989/10/19 2,700 2,700 2,650 2,660 20,000
1989/10/18 2,690 2,700 2,640 2,650 39,000
1989/10/17 2,670 2,710 2,650 2,700 61,000
1989/10/16 2,700 2,700 2,650 2,670 59,000
1989/10/13 2,700 2,700 2,650 2,690 26,000
1989/10/12 2,720 2,720 2,660 2,720 34,000
1989/10/11 2,800 2,800 2,700 2,700 18,000
1989/10/09 2,780 2,800 2,760 2,760 39,000
1989/10/06 2,850 2,850 2,760 2,760 12,000
1989/10/05 2,890 2,890 2,830 2,850 34,000
1989/10/04 2,820 2,870 2,800 2,870 112,000
1989/10/03 2,810 2,840 2,800 2,830 47,000
1989/10/02 2,830 2,870 2,820 2,830 75,000
1989/09/29 2,810 2,850 2,780 2,850 134,000
1989/09/28 2,710 2,800 2,710 2,800 130,000
1989/09/27 2,600 2,710 2,600 2,710 73,000
1989/09/26 2,610 2,630 2,600 2,600 5,000
1989/09/25 2,620 2,640 2,600 2,600 23,000
1989/09/22 2,620 2,620 2,600 2,620 31,000
1989/09/21 2,590 2,600 2,590 2,600 7,000
1989/09/20 2,600 2,600 2,580 2,600 8,000
1989/09/19 2,600 2,600 2,580 2,600 14,000
1989/09/18 2,610 2,610 2,600 2,600 16,000
1989/09/14 2,600 2,600 2,600 2,600 3,000
1989/09/13 2,600 2,640 2,570 2,600 13,000
1989/09/12 2,700 2,700 2,630 2,630 17,000
1989/09/11 2,740 2,740 2,660 2,660 34,000
1989/09/08 2,750 2,750 2,700 2,700 274,000
1989/09/07 2,680 2,700 2,650 2,680 108,000
1989/09/06 2,700 2,720 2,650 2,660 30,000
1989/09/05 2,610 2,680 2,610 2,680 38,000
1989/09/04 2,620 2,620 2,610 2,620 6,000
1989/09/01 2,610 2,630 2,570 2,600 12,000
1989/08/31 2,570 2,650 2,560 2,610 65,000
1989/08/30 2,590 2,600 2,560 2,560 23,000
1989/08/29 2,590 2,590 2,570 2,590 25,000
1989/08/28 2,600 2,600 2,580 2,580 7,000
1989/08/25 2,510 2,580 2,510 2,580 21,000
1989/08/24 2,540 2,550 2,510 2,510 18,000
1989/08/23 2,560 2,600 2,560 2,580 14,000
1989/08/22 2,600 2,630 2,580 2,600 29,000
1989/08/21 2,660 2,700 2,630 2,660 54,000
1989/08/18 2,720 2,720 2,660 2,660 71,000
1989/08/17 2,620 2,700 2,600 2,700 121,000
1989/08/16 2,610 2,660 2,600 2,630 126,000
1989/08/15 2,560 2,620 2,560 2,620 175,000
1989/08/14 2,570 2,600 2,540 2,600 94,000
1989/08/11 2,450 2,610 2,450 2,600 286,000
1989/08/10 2,370 2,410 2,350 2,400 44,000
1989/08/09 2,400 2,410 2,380 2,380 15,000
1989/08/08 2,420 2,450 2,400 2,400 61,000
1989/08/07 2,450 2,480 2,400 2,460 14,000
1989/08/04 2,440 2,450 2,440 2,450 16,000
1989/08/03 2,400 2,450 2,400 2,450 31,000
1989/08/02 2,390 2,400 2,350 2,400 33,000
1989/08/01 2,400 2,400 2,390 2,400 5,000
1989/07/31 2,350 2,380 2,350 2,370 8,000
1989/07/28 2,320 2,320 2,320 2,320 1,000
1989/07/27 2,320 2,320 2,290 2,300 54,000
1989/07/26 2,300 2,370 2,290 2,300 32,000
1989/07/25 2,240 2,320 2,240 2,260 25,000
1989/07/24 2,250 2,250 2,200 2,230 65,000
1989/07/21 2,320 2,330 2,270 2,270 55,000
1989/07/20 2,360 2,360 2,300 2,310 9,000
1989/07/19 2,390 2,390 2,350 2,360 4,000
1989/07/18 2,390 2,400 2,390 2,400 5,000
1989/07/17 2,390 2,440 2,390 2,400 31,000
1989/07/14 2,300 2,380 2,300 2,350 22,000
1989/07/13 2,240 2,300 2,240 2,300 32,000
1989/07/12 2,330 2,330 2,300 2,320 27,000
1989/07/11 2,360 2,360 2,330 2,360 26,000
1989/07/10 2,380 2,390 2,350 2,350 25,000
1989/07/07 2,400 2,420 2,360 2,380 41,000
1989/07/06 2,500 2,500 2,400 2,400 32,000
1989/07/05 2,480 2,520 2,480 2,520 19,000
1989/07/04 2,520 2,520 2,490 2,510 7,000
1989/07/03 2,470 2,500 2,450 2,470 34,000
1989/06/30 2,530 2,530 2,470 2,470 50,000
1989/06/29 2,460 2,530 2,460 2,500 43,000
1989/06/28 2,490 2,500 2,450 2,450 55,000
1989/06/27 2,520 2,520 2,450 2,480 49,000
1989/06/26 2,340 2,400 2,340 2,400 13,000
1989/06/23 2,340 2,340 2,300 2,330 3,000
1989/06/22 2,330 2,330 2,330 2,330 1,000
1989/06/21 2,240 2,250 2,240 2,250 5,000
1989/06/20 2,230 2,240 2,220 2,240 8,000
1989/06/19 2,210 2,210 2,210 2,210 1,000
1989/06/16 2,210 2,210 2,210 2,210 3,000
1989/06/15 2,250 2,250 2,250 2,250 1,000
1989/06/14 2,300 2,310 2,300 2,300 7,000
1989/06/13 2,300 2,310 2,300 2,310 4,000
1989/06/12 2,340 2,340 2,330 2,340 13,000
1989/06/09 2,250 2,300 2,250 2,250 8,000
1989/06/08 2,210 2,240 2,200 2,240 35,000
1989/06/07 2,330 2,330 2,200 2,200 15,000
1989/06/06 2,350 2,350 2,330 2,330 8,000
1989/06/05 2,400 2,400 2,370 2,370 20,000
1989/06/01 2,450 2,450 2,400 2,410 7,000
1989/05/31 2,450 2,470 2,380 2,450 23,000
1989/05/30 2,450 2,450 2,450 2,450 7,000
1989/05/29 2,430 2,450 2,350 2,450 27,000
1989/05/26 2,480 2,500 2,450 2,450 22,000
1989/05/25 2,550 2,590 2,500 2,500 54,000
1989/05/24 2,600 2,630 2,500 2,570 116,000
1989/05/23 2,500 2,600 2,470 2,600 119,000
1989/05/22 2,440 2,500 2,420 2,500 69,000
1989/05/19 2,430 2,480 2,430 2,440 67,000
1989/05/18 2,370 2,450 2,370 2,430 46,000
1989/05/17 2,370 2,370 2,370 2,370 7,000
1989/05/16 2,380 2,380 2,300 2,300 19,000
1989/05/15 2,280 2,370 2,280 2,370 18,000
1989/05/12 2,290 2,320 2,250 2,250 52,000
1989/05/11 2,270 2,290 2,250 2,250 27,000
1989/05/10 2,260 2,290 2,200 2,200 86,000
1989/05/09 2,180 2,250 2,180 2,200 57,000
1989/05/08 2,150 2,170 2,130 2,170 14,000
1989/05/02 2,140 2,180 2,140 2,150 21,000
1989/05/01 2,110 2,150 2,110 2,150 9,000
1989/04/28 2,150 2,150 2,080 2,080 19,000
1989/04/27 2,100 2,150 2,080 2,150 43,000
1989/04/26 2,100 2,100 2,090 2,100 37,000
1989/04/25 2,100 2,120 2,100 2,100 18,000
1989/04/24 2,100 2,100 2,100 2,100 4,000
1989/04/21 2,090 2,090 2,080 2,090 22,000
1989/04/20 2,100 2,150 2,090 2,120 49,000
1989/04/19 2,120 2,150 2,120 2,130 9,000
1989/04/18 2,100 2,150 2,100 2,150 28,000
1989/04/17 2,120 2,130 2,120 2,120 13,000
1989/04/14 2,160 2,160 2,160 2,160 4,000
1989/04/13 2,150 2,160 2,150 2,160 11,000
1989/04/12 2,160 2,180 2,150 2,180 24,000
1989/04/11 2,170 2,180 2,150 2,160 27,000
1989/04/10 2,190 2,190 2,160 2,160 14,000
1989/04/07 2,200 2,200 2,200 2,200 12,000
1989/04/06 2,250 2,250 2,210 2,210 27,000
1989/04/05 2,200 2,200 2,180 2,180 70,000
1989/04/04 2,240 2,240 2,150 2,150 37,000
1989/04/03 2,250 2,250 2,230 2,250 37,000
1989/03/31 2,190 2,250 2,180 2,250 18,000
1989/03/30 2,180 2,190 2,170 2,170 9,000
1989/03/29 2,170 2,170 2,170 2,170 2,000
1989/03/28 2,180 2,180 2,150 2,160 4,000
1989/03/27 2,190 2,200 2,190 2,200 19,000
1989/03/24 2,240 2,240 2,220 2,220 11,000
1989/03/23 2,190 2,220 2,190 2,220 21,000
1989/03/22 2,200 2,200 2,200 2,200 11,000
1989/03/17 2,220 2,250 2,200 2,250 19,000
1989/03/15 2,220 2,250 2,220 2,240 23,000
1989/03/14 2,240 2,250 2,240 2,250 15,000
1989/03/13 2,230 2,250 2,230 2,250 6,000
1989/03/10 2,270 2,270 2,230 2,230 12,000
1989/03/09 2,300 2,300 2,300 2,300 10,000
1989/03/08 2,290 2,290 2,250 2,250 68,000
1989/03/07 2,250 2,330 2,170 2,170 78,000
1989/03/06 2,200 2,310 2,200 2,310 14,000
1989/03/03 2,300 2,300 2,280 2,280 15,000
1989/03/02 2,260 2,300 2,260 2,300 26,000
1989/03/01 2,250 2,300 2,230 2,240 29,000
1989/02/28 2,210 2,210 2,210 2,210 2,000
1989/02/27 2,190 2,210 2,180 2,190 56,000
1989/02/23 2,260 2,290 2,150 2,150 71,000
1989/02/22 2,250 2,300 2,250 2,300 61,000
1989/02/21 2,350 2,350 2,300 2,300 19,000
1989/02/20 2,440 2,440 2,350 2,350 13,000
1989/02/17 2,320 2,400 2,320 2,380 13,000
1989/02/16 2,300 2,330 2,300 2,300 12,000
1989/02/15 2,400 2,400 2,370 2,400 19,000
1989/02/14 2,410 2,440 2,400 2,400 8,000
1989/02/13 2,400 2,400 2,400 2,400 10,000
1989/02/10 2,450 2,460 2,410 2,450 17,000
1989/02/09 2,410 2,450 2,410 2,450 13,000
1989/02/08 2,430 2,440 2,430 2,440 10,000
1989/02/07 2,450 2,450 2,430 2,430 7,000
1989/02/06 2,430 2,460 2,430 2,450 39,000
1989/02/03 2,470 2,470 2,450 2,450 17,000
1989/02/02 2,450 2,520 2,430 2,430 20,000
1989/02/01 2,510 2,510 2,430 2,430 21,000
1989/01/31 2,510 2,520 2,510 2,510 8,000
1989/01/30 2,510 2,530 2,510 2,530 4,000
1989/01/28 2,530 2,550 2,530 2,550 11,000
1989/01/27 2,570 2,570 2,570 2,570 2,000
1989/01/26 2,590 2,590 2,570 2,570 36,000
1989/01/25 2,590 2,590 2,590 2,590 11,000
1989/01/24 2,590 2,590 2,560 2,590 73,000
1989/01/23 2,480 2,590 2,480 2,590 21,000
1989/01/20 2,490 2,500 2,490 2,500 4,000
1989/01/19 2,510 2,510 2,440 2,440 21,000
1989/01/18 2,460 2,470 2,460 2,470 6,000
1989/01/17 2,550 2,550 2,420 2,470 28,000
1989/01/13 2,550 2,600 2,530 2,530 26,000
1989/01/12 2,420 2,520 2,420 2,520 23,000
1989/01/11 2,480 2,490 2,400 2,420 29,000
1989/01/10 2,520 2,540 2,450 2,450 12,000
1989/01/09 2,590 2,590 2,500 2,550 11,000
1989/01/06 2,600 2,600 2,600 2,600 6,000
1989/01/05 2,550 2,590 2,550 2,590 7,000
1989/01/04 2,550 2,550 2,530 2,530 3,000

このページの先頭へ