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
1999/12/30 543 565 535 565 10,000
1999/12/29 542 570 537 570 56,000
1999/12/28 543 555 543 543 16,000
1999/12/27 577 577 542 542 36,000
1999/12/24 540 560 535 560 40,000
1999/12/22 550 550 531 540 25,000
1999/12/21 517 565 511 550 39,000
1999/12/20 598 598 521 527 45,000
1999/12/17 604 604 583 588 40,000
1999/12/16 612 615 605 605 54,000
1999/12/15 611 613 606 610 47,000
1999/12/14 629 629 611 611 26,000
1999/12/13 646 650 625 636 38,000
1999/12/10 636 670 636 636 61,000
1999/12/09 642 650 636 636 34,000
1999/12/08 668 668 652 652 39,000
1999/12/07 661 685 661 670 21,000
1999/12/06 675 685 663 663 45,000
1999/12/03 699 700 673 675 37,000
1999/12/02 683 700 680 700 38,000
1999/12/01 681 681 662 663 20,000
1999/11/30 675 695 670 671 31,000
1999/11/29 696 696 666 671 31,000
1999/11/26 695 708 690 695 40,000
1999/11/25 710 710 695 695 25,000
1999/11/24 729 729 703 715 38,000
1999/11/22 704 729 695 729 49,000
1999/11/19 677 711 677 700 46,000
1999/11/18 670 690 666 687 28,000
1999/11/17 650 656 641 656 38,000
1999/11/16 610 630 600 607 51,000
1999/11/15 660 663 650 650 66,000
1999/11/12 651 660 651 652 52,000
1999/11/11 660 666 660 660 73,000
1999/11/10 649 666 649 660 57,000
1999/11/09 680 695 659 659 141,000
1999/11/08 680 694 680 685 17,000
1999/11/05 693 693 683 684 25,000
1999/11/04 698 710 692 692 24,000
1999/11/02 698 700 692 698 39,000
1999/11/01 700 700 692 692 27,000
1999/10/29 660 698 660 682 40,000
1999/10/28 660 667 655 666 25,000
1999/10/27 660 672 660 670 20,000
1999/10/26 690 693 680 690 28,000
1999/10/25 705 705 685 696 30,000
1999/10/22 700 704 693 695 14,000
1999/10/21 692 699 691 691 25,000
1999/10/20 700 705 690 690 19,000
1999/10/19 690 700 681 700 22,000
1999/10/18 700 705 679 680 47,000
1999/10/15 725 725 706 710 21,000
1999/10/14 705 720 705 720 31,000
1999/10/13 719 720 705 715 32,000
1999/10/12 725 725 720 720 35,000
1999/10/08 745 748 725 725 38,000
1999/10/07 767 767 740 759 45,000
1999/10/06 751 769 746 769 68,000
1999/10/05 762 764 747 761 36,000
1999/10/04 778 778 762 764 46,000
1999/10/01 745 780 745 758 67,000
1999/09/30 740 760 730 745 37,000
1999/09/29 738 747 738 740 40,000
1999/09/28 730 738 730 738 20,000
1999/09/27 726 750 726 730 36,000
1999/09/24 713 735 713 720 68,000
1999/09/22 730 750 721 740 117,000
1999/09/21 761 774 760 760 46,000
1999/09/20 787 787 761 778 105,000
1999/09/17 750 770 750 770 87,000
1999/09/16 780 780 740 745 169,000
1999/09/14 757 780 742 769 283,000
1999/09/13 709 727 706 727 49,000
1999/09/10 715 715 705 710 69,000
1999/09/09 700 715 700 704 32,000
1999/09/08 720 720 700 718 55,000
1999/09/07 730 730 717 718 53,000
1999/09/06 725 725 715 720 36,000
1999/09/03 730 735 725 725 56,000
1999/09/02 737 744 729 730 159,000
1999/09/01 711 723 708 723 55,000
1999/08/31 726 726 711 711 33,000
1999/08/30 721 725 711 716 17,000
1999/08/27 740 745 721 721 53,000
1999/08/26 758 758 730 740 42,000
1999/08/25 761 765 740 749 57,000
1999/08/24 775 775 752 759 88,000
1999/08/23 780 780 765 770 69,000
1999/08/20 765 790 750 775 344,000
1999/08/19 715 790 712 760 120,000
1999/08/18 702 720 702 712 30,000
1999/08/17 720 720 690 693 28,000
1999/08/16 690 720 690 720 24,000
1999/08/13 690 699 690 690 7,000
1999/08/12 702 702 689 692 12,000
1999/08/11 700 702 686 699 8,000
1999/08/10 703 704 703 703 5,000
1999/08/09 720 720 703 703 22,000
1999/08/06 701 715 701 708 18,000
1999/08/05 700 715 690 701 27,000
1999/08/04 685 693 685 693 23,000
1999/08/03 700 700 692 693 26,000
1999/08/02 690 700 686 700 37,000
1999/07/30 715 715 700 700 25,000
1999/07/29 736 736 715 715 18,000
1999/07/28 701 707 700 707 12,000
1999/07/27 705 705 691 691 22,000
1999/07/26 705 713 705 712 24,000
1999/07/23 700 710 700 703 54,000
1999/07/22 750 750 720 720 64,000
1999/07/21 758 760 750 750 38,000
1999/07/19 770 770 750 753 46,000
1999/07/16 772 772 750 752 68,000
1999/07/15 790 790 760 770 118,000
1999/07/14 779 798 770 785 486,000
1999/07/13 767 767 749 749 55,000
1999/07/12 770 770 757 768 134,000
1999/07/09 757 790 750 756 602,000
1999/07/08 710 727 685 727 186,000
1999/07/07 705 714 705 705 26,000
1999/07/06 718 718 700 715 84,000
1999/07/05 721 721 700 700 171,000
1999/07/02 670 709 662 709 181,000
1999/07/01 650 680 650 650 59,000
1999/06/30 687 688 670 670 19,000
1999/06/29 679 690 670 690 49,000
1999/06/28 696 703 682 685 29,000
1999/06/25 677 679 650 679 41,000
1999/06/24 690 695 665 680 66,000
1999/06/23 700 703 660 663 135,000
1999/06/22 705 714 690 695 598,000
1999/06/21 603 635 600 635 77,000
1999/06/18 601 610 601 610 29,000
1999/06/17 609 615 609 615 20,000
1999/06/16 602 610 602 610 28,000
1999/06/15 610 610 600 600 10,000
1999/06/14 616 616 600 610 15,000
1999/06/11 629 630 615 616 38,000
1999/06/10 585 606 585 606 19,000
1999/06/09 584 595 580 595 29,000
1999/06/08 600 600 589 591 19,000
1999/06/07 587 602 587 600 10,000
1999/06/04 589 590 577 587 22,000
1999/06/03 587 600 580 600 10,000
1999/06/02 578 600 578 587 30,000
1999/06/01 583 587 580 584 17,000
1999/05/31 590 590 581 581 8,000
1999/05/28 590 595 590 590 20,000
1999/05/27 611 611 591 591 18,000
1999/05/26 601 604 600 600 11,000
1999/05/25 606 606 600 600 8,000
1999/05/24 609 609 590 604 13,000
1999/05/21 600 600 585 589 21,000
1999/05/20 612 612 602 612 35,000
1999/05/19 602 602 580 600 39,000
1999/05/18 610 610 600 604 36,000
1999/05/17 622 622 603 612 17,000
1999/05/14 650 650 640 642 13,000
1999/05/13 658 658 650 650 26,000
1999/05/12 660 660 635 655 24,000
1999/05/11 650 656 640 650 69,000
1999/05/10 659 665 652 652 42,000
1999/05/07 660 660 651 659 49,000
1999/05/06 647 650 645 650 43,000
1999/04/30 650 650 632 637 26,000
1999/04/28 653 659 650 651 34,000
1999/04/27 650 665 650 660 48,000
1999/04/26 651 664 650 650 90,000
1999/04/23 624 650 624 650 86,000
1999/04/22 640 640 627 627 22,000
1999/04/21 630 645 630 633 31,000
1999/04/20 620 630 617 630 98,000
1999/04/19 630 630 620 620 29,000
1999/04/16 640 650 631 633 34,000
1999/04/15 652 652 644 650 43,000
1999/04/14 660 670 649 654 56,000
1999/04/13 667 667 662 662 62,000
1999/04/12 664 675 655 657 54,000
1999/04/09 700 700 675 675 125,000
1999/04/08 679 700 673 700 245,000
1999/04/07 650 669 641 656 172,000
1999/04/06 649 656 634 640 217,000
1999/04/05 627 649 620 639 197,000
1999/04/02 630 630 608 624 76,000
1999/04/01 600 617 600 601 79,000
1999/03/31 610 610 585 600 91,000
1999/03/30 633 639 618 625 208,000
1999/03/29 610 629 609 628 252,000
1999/03/26 605 610 580 597 245,000
1999/03/25 579 605 569 605 610,000
1999/03/24 545 545 525 529 62,000
1999/03/23 567 569 545 547 159,000
1999/03/19 540 569 527 560 329,000
1999/03/18 530 530 506 527 131,000
1999/03/17 520 520 510 520 92,000
1999/03/16 508 511 505 511 38,000
1999/03/15 498 498 490 497 27,000
1999/03/12 500 508 497 498 73,000
1999/03/11 500 500 480 490 58,000
1999/03/10 491 504 480 504 49,000
1999/03/09 495 495 486 490 28,000
1999/03/08 510 510 495 495 36,000
1999/03/05 483 490 479 485 138,000
1999/03/04 479 487 479 479 16,000
1999/03/03 480 489 478 478 17,000
1999/03/02 496 501 475 475 52,000
1999/03/01 520 520 495 501 74,000
1999/02/26 528 530 500 523 150,000
1999/02/25 519 530 518 525 142,000
1999/02/24 520 540 506 529 512,000
1999/02/23 460 510 460 510 413,000
1999/02/22 435 450 433 450 73,000
1999/02/19 442 443 432 434 54,000
1999/02/18 444 444 436 442 19,000
1999/02/17 443 443 435 443 144,000
1999/02/16 440 443 440 443 17,000
1999/02/15 442 442 434 442 22,000
1999/02/12 439 450 439 441 14,000
1999/02/10 435 440 435 440 18,000
1999/02/09 445 446 440 441 48,000
1999/02/08 448 448 445 445 10,000
1999/02/05 450 450 444 445 38,000
1999/02/04 457 457 453 453 53,000
1999/02/03 460 465 455 457 34,000
1999/02/02 470 476 470 470 62,000
1999/02/01 460 470 452 466 96,000
1999/01/29 460 460 441 443 48,000
1999/01/28 460 460 442 442 31,000
1999/01/27 450 450 442 450 44,000
1999/01/26 451 460 450 450 16,000
1999/01/25 464 464 450 452 24,000
1999/01/22 459 460 451 451 14,000
1999/01/21 458 460 455 460 34,000
1999/01/20 450 450 437 450 76,000
1999/01/19 460 460 440 440 21,000
1999/01/18 455 459 450 450 27,000
1999/01/14 445 447 440 445 88,000
1999/01/13 465 465 450 450 44,000
1999/01/12 479 479 451 460 155,000
1999/01/11 460 485 456 480 199,000
1999/01/08 450 460 445 446 33,000
1999/01/07 461 461 446 446 32,000
1999/01/06 440 460 440 455 58,000
1999/01/05 450 450 440 442 43,000
1999/01/04 437 445 437 440 35,000

このページの先頭へ