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
1990/12/28 1,200 1,220 1,200 1,220 4,000
1990/12/27 1,200 1,200 1,190 1,200 14,000
1990/12/26 1,200 1,200 1,190 1,200 15,000
1990/12/25 1,240 1,240 1,200 1,200 21,000
1990/12/21 1,240 1,250 1,220 1,230 16,000
1990/12/20 1,240 1,250 1,240 1,250 23,000
1990/12/19 1,250 1,250 1,220 1,240 25,000
1990/12/18 1,240 1,240 1,230 1,240 25,000
1990/12/17 1,270 1,270 1,250 1,250 18,000
1990/12/14 1,300 1,300 1,290 1,290 24,000
1990/12/13 1,310 1,310 1,300 1,310 18,000
1990/12/12 1,310 1,310 1,300 1,300 8,000
1990/12/11 1,300 1,300 1,300 1,300 17,000
1990/12/10 1,340 1,340 1,310 1,310 16,000
1990/12/07 1,300 1,300 1,280 1,300 32,000
1990/12/06 1,300 1,300 1,260 1,260 12,000
1990/12/05 1,300 1,310 1,300 1,310 7,000
1990/12/04 1,350 1,350 1,310 1,310 6,000
1990/12/03 1,350 1,350 1,350 1,350 5,000
1990/11/30 1,350 1,350 1,350 1,350 3,000
1990/11/29 1,400 1,400 1,360 1,360 3,000
1990/11/28 1,450 1,450 1,420 1,420 6,000
1990/11/27 1,450 1,450 1,450 1,450 1,000
1990/11/26 1,450 1,480 1,450 1,470 7,000
1990/11/22 1,440 1,450 1,440 1,450 8,000
1990/11/20 1,500 1,500 1,450 1,450 5,000
1990/11/19 1,500 1,500 1,500 1,500 1,000
1990/11/16 1,490 1,490 1,490 1,490 5,000
1990/11/14 1,490 1,520 1,480 1,520 19,000
1990/11/09 1,380 1,380 1,340 1,360 10,000
1990/11/08 1,450 1,450 1,380 1,380 10,000
1990/11/07 1,450 1,450 1,450 1,450 8,000
1990/11/06 1,480 1,500 1,450 1,450 8,000
1990/11/05 1,460 1,480 1,460 1,480 11,000
1990/11/02 1,500 1,500 1,430 1,430 28,000
1990/11/01 1,590 1,590 1,470 1,500 41,000
1990/10/31 1,590 1,600 1,590 1,600 15,000
1990/10/30 1,560 1,600 1,550 1,600 32,000
1990/10/29 1,530 1,560 1,520 1,530 21,000
1990/10/26 1,510 1,540 1,510 1,530 12,000
1990/10/25 1,520 1,530 1,500 1,530 13,000
1990/10/24 1,520 1,520 1,500 1,510 12,000
1990/10/23 1,520 1,530 1,500 1,500 20,000
1990/10/22 1,490 1,540 1,490 1,540 24,000
1990/10/19 1,490 1,490 1,460 1,470 9,000
1990/10/18 1,480 1,490 1,450 1,450 8,000
1990/10/17 1,470 1,480 1,450 1,480 48,000
1990/10/12 1,320 1,320 1,300 1,320 8,000
1990/10/11 1,400 1,400 1,350 1,350 19,000
1990/10/09 1,490 1,490 1,430 1,450 34,000
1990/10/08 1,460 1,490 1,460 1,460 11,000
1990/10/05 1,490 1,540 1,470 1,470 12,000
1990/10/04 1,420 1,470 1,400 1,450 15,000
1990/10/03 1,340 1,400 1,340 1,400 32,000
1990/10/02 1,250 1,310 1,250 1,310 87,000
1990/10/01 1,280 1,280 1,280 1,280 20,000
1990/09/27 1,490 1,490 1,480 1,480 4,000
1990/09/26 1,640 1,640 1,570 1,570 8,000
1990/09/25 1,680 1,680 1,600 1,620 17,000
1990/09/21 1,680 1,680 1,610 1,680 23,000
1990/09/20 1,740 1,740 1,700 1,700 6,000
1990/09/19 1,750 1,750 1,750 1,750 3,000
1990/09/18 1,750 1,750 1,750 1,750 3,000
1990/09/17 1,800 1,800 1,760 1,760 10,000
1990/09/14 1,830 1,830 1,800 1,830 13,000
1990/09/13 1,810 1,830 1,810 1,830 6,000
1990/09/12 1,730 1,800 1,730 1,790 17,000
1990/09/11 1,790 1,820 1,760 1,760 13,000
1990/09/10 1,820 1,820 1,800 1,800 7,000
1990/09/07 1,760 1,770 1,720 1,760 22,000
1990/09/06 1,850 1,850 1,800 1,800 14,000
1990/09/05 1,900 1,900 1,850 1,850 15,000
1990/09/04 1,890 1,900 1,890 1,900 10,000
1990/09/03 1,940 1,940 1,930 1,930 7,000
1990/08/31 1,860 1,910 1,860 1,900 21,000
1990/08/30 1,850 1,860 1,850 1,850 13,000
1990/08/29 1,900 1,900 1,850 1,850 26,000
1990/08/28 1,860 1,900 1,860 1,900 17,000
1990/08/27 1,830 1,830 1,800 1,800 22,000
1990/08/24 1,830 1,860 1,770 1,770 39,000
1990/08/23 1,970 1,970 1,860 1,860 18,000
1990/08/22 2,050 2,050 1,940 1,960 32,000
1990/08/21 2,100 2,100 2,080 2,080 8,000
1990/08/20 2,010 2,010 2,010 2,010 13,000
1990/08/17 2,150 2,150 2,100 2,100 16,000
1990/08/16 2,210 2,220 2,150 2,150 18,000
1990/08/15 2,230 2,230 2,190 2,200 14,000
1990/08/14 2,300 2,300 2,260 2,260 12,000
1990/08/13 2,380 2,380 2,250 2,280 15,000
1990/08/10 2,230 2,310 2,230 2,300 8,000
1990/08/09 2,230 2,260 2,200 2,250 19,000
1990/08/08 2,250 2,260 2,150 2,150 44,000
1990/08/07 2,200 2,240 2,160 2,240 29,000
1990/08/06 2,290 2,290 2,200 2,200 10,000
1990/08/03 2,400 2,400 2,350 2,350 12,000
1990/08/02 2,480 2,500 2,480 2,480 13,000
1990/08/01 2,550 2,550 2,450 2,460 14,000
1990/07/31 2,520 2,560 2,520 2,550 27,000
1990/07/27 2,500 2,520 2,500 2,520 20,000
1990/07/26 2,630 2,630 2,580 2,630 19,000
1990/07/25 2,630 2,650 2,590 2,590 34,000
1990/07/24 2,610 2,660 2,610 2,620 26,000
1990/07/23 2,690 2,700 2,650 2,660 37,000
1990/07/20 2,640 2,700 2,640 2,660 127,000
1990/07/19 2,670 2,680 2,610 2,640 47,000
1990/07/18 2,700 2,700 2,650 2,700 185,000
1990/07/17 2,600 2,760 2,590 2,700 400,000
1990/07/16 2,470 2,570 2,470 2,550 145,000
1990/07/13 2,430 2,500 2,430 2,460 98,000
1990/07/12 2,470 2,470 2,420 2,470 64,000
1990/07/11 2,430 2,450 2,390 2,400 63,000
1990/07/10 2,490 2,490 2,390 2,390 99,000
1990/07/09 2,280 2,410 2,280 2,380 55,000
1990/07/06 2,270 2,310 2,270 2,270 28,000
1990/07/05 2,360 2,360 2,270 2,270 21,000
1990/07/04 2,350 2,360 2,350 2,360 21,000
1990/07/03 2,350 2,400 2,280 2,280 18,000
1990/07/02 2,270 2,350 2,270 2,350 4,000
1990/06/29 2,270 2,270 2,250 2,260 6,000
1990/06/28 2,270 2,270 2,270 2,270 2,000
1990/06/27 2,360 2,360 2,290 2,290 9,000
1990/06/26 2,280 2,350 2,280 2,330 5,000
1990/06/25 2,390 2,390 2,260 2,260 16,000
1990/06/22 2,420 2,500 2,400 2,400 88,000
1990/06/21 2,290 2,400 2,290 2,400 45,000
1990/06/20 2,250 2,300 2,250 2,250 9,000
1990/06/19 2,330 2,380 2,250 2,250 19,000
1990/06/15 2,160 2,240 2,130 2,240 18,000
1990/06/14 2,190 2,190 2,160 2,160 9,000
1990/06/13 2,190 2,190 2,160 2,180 22,000
1990/06/12 2,240 2,240 2,190 2,190 10,000
1990/06/11 2,260 2,260 2,250 2,250 15,000
1990/06/08 2,250 2,260 2,250 2,260 24,000
1990/06/07 2,250 2,250 2,250 2,250 10,000
1990/06/06 2,250 2,250 2,250 2,250 5,000
1990/06/05 2,270 2,270 2,250 2,250 9,000
1990/06/04 2,230 2,270 2,230 2,270 11,000
1990/06/01 2,240 2,240 2,240 2,240 7,000
1990/05/31 2,290 2,290 2,190 2,270 45,000
1990/05/30 2,300 2,300 2,280 2,280 8,000
1990/05/28 2,420 2,420 2,310 2,310 34,000
1990/05/25 2,370 2,410 2,330 2,370 12,000
1990/05/24 2,240 2,250 2,240 2,250 6,000
1990/05/23 2,230 2,230 2,230 2,230 17,000
1990/05/22 2,230 2,260 2,230 2,230 19,000
1990/05/21 2,370 2,370 2,280 2,280 14,000
1990/05/18 2,340 2,370 2,320 2,370 22,000
1990/05/17 2,350 2,360 2,340 2,340 14,000
1990/05/16 2,430 2,450 2,400 2,430 21,000
1990/05/15 2,440 2,540 2,440 2,470 94,000
1990/05/14 2,430 2,480 2,400 2,480 97,000
1990/05/11 2,330 2,400 2,330 2,390 143,000
1990/05/10 2,250 2,300 2,250 2,300 265,000
1990/05/09 2,240 2,250 2,240 2,250 12,000
1990/05/08 2,230 2,240 2,230 2,240 22,000
1990/05/07 2,230 2,240 2,200 2,230 13,000
1990/05/02 2,180 2,190 2,180 2,190 2,000
1990/05/01 2,240 2,240 2,200 2,200 3,000
1990/04/27 2,180 2,240 2,180 2,240 41,000
1990/04/26 2,240 2,240 2,200 2,220 36,000
1990/04/25 2,180 2,250 2,180 2,250 61,000
1990/04/24 2,070 2,130 2,070 2,120 8,000
1990/04/23 2,140 2,150 2,130 2,140 15,000
1990/04/20 2,090 2,150 2,050 2,150 47,000
1990/04/19 2,030 2,100 2,030 2,050 79,000
1990/04/18 1,960 1,960 1,950 1,950 10,000
1990/04/17 1,960 1,970 1,960 1,960 8,000
1990/04/16 2,040 2,040 1,980 1,980 21,000
1990/04/13 2,040 2,040 2,030 2,030 8,000
1990/04/12 2,050 2,070 2,010 2,020 25,000
1990/04/11 2,040 2,080 2,010 2,030 13,000
1990/04/10 2,020 2,020 2,000 2,000 23,000
1990/04/09 1,940 1,990 1,940 1,980 52,000
1990/04/06 1,900 1,930 1,900 1,930 34,000
1990/04/05 1,860 1,890 1,860 1,890 46,000
1990/04/04 2,020 2,020 1,980 1,980 37,000
1990/04/03 2,060 2,060 2,020 2,020 61,000
1990/04/02 2,100 2,100 2,030 2,030 133,000
1990/03/30 2,150 2,150 2,130 2,130 12,000
1990/03/29 2,150 2,150 2,140 2,150 7,000
1990/03/28 2,100 2,150 2,100 2,150 18,000
1990/03/27 2,100 2,100 2,050 2,060 48,000
1990/03/26 2,050 2,100 2,020 2,050 48,000
1990/03/23 2,100 2,110 2,090 2,110 17,000
1990/03/22 2,230 2,230 2,060 2,100 8,000
1990/03/20 2,250 2,290 2,250 2,250 33,000
1990/03/19 2,310 2,310 2,250 2,250 9,000
1990/03/16 2,340 2,350 2,310 2,310 19,000
1990/03/15 2,250 2,380 2,250 2,380 19,000
1990/03/14 2,390 2,390 2,250 2,260 26,000
1990/03/13 2,420 2,450 2,400 2,400 30,000
1990/03/12 2,460 2,460 2,410 2,410 7,000
1990/03/09 2,420 2,450 2,400 2,450 42,000
1990/03/08 2,430 2,440 2,430 2,430 8,000
1990/03/07 2,500 2,500 2,400 2,400 9,000
1990/03/06 2,620 2,620 2,580 2,580 14,000
1990/03/05 2,650 2,650 2,620 2,620 17,000
1990/03/02 2,550 2,620 2,460 2,620 39,000
1990/03/01 2,550 2,550 2,550 2,550 2,000
1990/02/28 2,630 2,630 2,630 2,630 9,000
1990/02/27 2,350 2,350 2,350 2,350 12,000
1990/02/26 2,590 2,590 2,490 2,510 9,000
1990/02/23 2,650 2,650 2,580 2,600 33,000
1990/02/22 2,620 2,650 2,620 2,650 28,000
1990/02/21 2,600 2,600 2,600 2,600 17,000
1990/02/20 2,670 2,680 2,670 2,680 10,000
1990/02/19 2,640 2,670 2,610 2,630 25,000
1990/02/16 2,690 2,690 2,630 2,630 11,000
1990/02/15 2,630 2,630 2,620 2,620 5,000
1990/02/14 2,650 2,650 2,600 2,610 7,000
1990/02/13 2,630 2,640 2,600 2,600 11,000
1990/02/09 2,600 2,640 2,600 2,640 26,000
1990/02/08 2,620 2,620 2,600 2,610 21,000
1990/02/07 2,610 2,610 2,600 2,610 12,000
1990/02/06 2,700 2,700 2,660 2,660 11,000
1990/02/05 2,660 2,670 2,660 2,670 8,000
1990/02/02 2,670 2,680 2,660 2,660 24,000
1990/02/01 2,740 2,740 2,690 2,690 27,000
1990/01/31 2,690 2,710 2,690 2,700 6,000
1990/01/30 2,750 2,750 2,710 2,710 3,000
1990/01/29 2,660 2,760 2,660 2,750 16,000
1990/01/26 2,660 2,700 2,660 2,660 16,000
1990/01/25 2,640 2,690 2,640 2,690 5,000
1990/01/24 2,690 2,690 2,600 2,600 27,000
1990/01/23 2,640 2,650 2,630 2,650 22,000
1990/01/22 2,700 2,700 2,600 2,600 9,000
1990/01/19 2,710 2,710 2,700 2,700 14,000
1990/01/18 2,780 2,780 2,700 2,710 29,000
1990/01/17 2,720 2,820 2,720 2,800 75,000
1990/01/16 2,700 2,700 2,700 2,700 14,000
1990/01/12 2,680 2,920 2,650 2,920 191,000
1990/01/11 2,650 2,700 2,630 2,700 12,000
1990/01/10 2,640 2,650 2,640 2,650 5,000
1990/01/09 2,630 2,650 2,560 2,560 16,000
1990/01/08 2,670 2,670 2,600 2,630 68,000
1990/01/05 2,700 2,730 2,670 2,670 8,000
1990/01/04 2,750 2,750 2,670 2,670 5,000

このページの先頭へ