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
2002/12/30 809 810 800 809 12,500
2002/12/27 807 815 797 815 36,000
2002/12/26 805 811 790 809 44,000
2002/12/25 806 812 804 812 33,500
2002/12/24 810 819 805 814 79,000
2002/12/20 806 820 793 810 78,500
2002/12/19 761 809 761 795 141,000
2002/12/18 770 770 762 765 103,500
2002/12/17 757 773 750 765 42,500
2002/12/16 773 774 766 767 29,000
2002/12/13 765 772 763 768 117,000
2002/12/12 772 777 771 773 61,000
2002/12/11 768 785 768 778 29,500
2002/12/10 770 777 766 777 67,000
2002/12/09 777 780 771 775 25,500
2002/12/06 770 777 765 777 23,000
2002/12/05 780 781 772 779 38,500
2002/12/04 799 800 781 788 91,500
2002/12/03 798 805 790 801 94,000
2002/12/02 800 802 778 800 82,000
2002/11/29 772 810 772 800 165,000
2002/11/28 754 767 735 767 112,000
2002/11/27 716 742 716 736 83,500
2002/11/26 735 748 718 726 112,500
2002/11/25 710 742 706 734 120,000
2002/11/22 707 709 694 707 87,000
2002/11/21 700 713 700 706 96,000
2002/11/20 715 720 707 709 84,000
2002/11/19 726 728 715 715 104,000
2002/11/18 735 735 722 725 96,000
2002/11/15 719 731 719 731 84,000
2002/11/14 731 732 719 721 112,500
2002/11/13 760 764 751 751 25,000
2002/11/12 783 783 755 768 158,500
2002/11/11 791 791 784 787 78,000
2002/11/08 795 797 792 792 46,000
2002/11/07 797 799 795 799 18,500
2002/11/06 801 801 792 797 55,500
2002/11/05 796 809 796 800 58,000
2002/11/01 791 799 791 796 32,500
2002/10/31 810 810 795 798 39,000
2002/10/30 807 808 800 808 30,500
2002/10/29 814 814 800 807 24,000
2002/10/28 814 814 800 804 20,000
2002/10/25 815 815 805 814 38,000
2002/10/24 821 824 809 815 34,000
2002/10/23 820 830 815 824 54,500
2002/10/22 874 874 830 835 25,500
2002/10/21 861 874 861 874 40,000
2002/10/18 860 868 855 860 92,500
2002/10/17 875 875 845 850 63,000
2002/10/16 875 875 865 865 43,000
2002/10/15 862 865 850 855 44,500
2002/10/11 820 844 820 842 35,500
2002/10/10 830 844 826 838 30,500
2002/10/09 845 850 833 833 51,000
2002/10/08 820 857 820 855 71,500
2002/10/07 866 871 820 820 67,000
2002/10/04 878 878 870 871 19,000
2002/10/03 878 886 873 886 51,500
2002/10/02 876 882 876 878 32,000
2002/10/01 878 884 868 876 67,500
2002/09/30 887 896 887 891 107,000
2002/09/27 896 898 884 897 123,000
2002/09/26 866 870 866 866 71,500
2002/09/25 880 883 865 866 55,500
2002/09/24 869 880 865 880 65,500
2002/09/20 880 897 865 869 171,500
2002/09/19 894 904 870 870 185,000
2002/09/18 920 920 892 892 215,000
2002/09/17 926 948 920 929 229,500
2002/09/13 956 956 920 920 189,000
2002/09/12 961 961 943 946 76,500
2002/09/11 950 957 950 951 41,500
2002/09/10 939 943 931 940 42,000
2002/09/09 933 934 925 933 74,500
2002/09/06 938 938 916 925 92,000
2002/09/05 940 950 933 938 80,500
2002/09/04 940 941 915 940 65,500
2002/09/03 956 956 935 941 133,000
2002/09/02 945 960 945 956 75,500
2002/08/30 960 966 930 935 178,500
2002/08/29 985 985 965 970 75,500
2002/08/28 1,010 1,010 980 989 136,500
2002/08/27 1,029 1,029 1,014 1,024 47,000
2002/08/26 1,015 1,030 1,010 1,030 63,000
2002/08/23 1,002 1,050 1,002 1,016 140,000
2002/08/22 1,073 1,082 1,058 1,082 31,000
2002/08/21 1,085 1,085 1,068 1,073 31,500
2002/08/20 1,088 1,088 1,061 1,078 32,500
2002/08/19 1,090 1,090 1,062 1,068 56,000
2002/08/16 1,084 1,084 1,066 1,082 48,000
2002/08/15 1,070 1,087 1,061 1,084 51,500
2002/08/14 1,037 1,060 1,036 1,050 82,000
2002/08/13 1,035 1,038 1,030 1,038 20,500
2002/08/12 1,080 1,080 1,035 1,035 30,500
2002/08/09 1,060 1,085 1,059 1,084 64,500
2002/08/08 1,048 1,050 1,039 1,043 233,000
2002/08/07 1,020 1,040 1,020 1,028 20,500
2002/08/06 1,000 1,010 1,000 1,000 55,000
2002/08/05 1,036 1,038 1,000 1,018 38,000
2002/08/02 1,020 1,038 1,020 1,035 40,500
2002/08/01 1,054 1,055 1,022 1,049 47,000
2002/07/31 1,054 1,055 1,046 1,054 30,500
2002/07/30 1,045 1,059 1,041 1,053 54,000
2002/07/29 1,021 1,047 1,021 1,035 42,500
2002/07/26 1,041 1,044 1,020 1,020 54,500
2002/07/25 1,069 1,069 1,045 1,050 45,500
2002/07/24 1,028 1,069 1,024 1,069 144,500
2002/07/23 1,069 1,069 1,023 1,028 84,000
2002/07/22 1,041 1,055 1,038 1,049 39,500
2002/07/19 1,076 1,076 1,056 1,057 89,500
2002/07/18 1,110 1,110 1,076 1,076 65,500
2002/07/17 1,081 1,100 1,079 1,100 95,500
2002/07/16 1,102 1,115 1,081 1,081 135,500
2002/07/15 1,130 1,137 1,123 1,130 89,000
2002/07/12 1,150 1,159 1,150 1,150 32,000
2002/07/11 1,160 1,165 1,150 1,152 44,000
2002/07/10 1,189 1,191 1,170 1,171 51,000
2002/07/09 1,198 1,198 1,180 1,195 43,000
2002/07/08 1,199 1,199 1,181 1,192 78,000
2002/07/05 1,185 1,199 1,180 1,191 94,500
2002/07/04 1,185 1,189 1,179 1,186 101,000
2002/07/03 1,159 1,195 1,156 1,175 136,000
2002/07/02 1,130 1,146 1,120 1,139 106,500
2002/07/01 1,141 1,155 1,130 1,130 151,500
2002/06/28 1,150 1,160 1,147 1,152 95,500
2002/06/27 1,155 1,172 1,146 1,170 129,500
2002/06/26 1,160 1,185 1,150 1,173 106,000
2002/06/25 1,214 1,214 1,190 1,200 59,000
2002/06/24 1,195 1,197 1,180 1,197 55,000
2002/06/21 1,240 1,250 1,200 1,215 76,000
2002/06/20 1,188 1,245 1,179 1,235 106,000
2002/06/19 1,224 1,224 1,190 1,191 97,000
2002/06/18 1,231 1,240 1,206 1,224 110,500
2002/06/17 1,243 1,249 1,210 1,225 109,500
2002/06/14 1,277 1,278 1,240 1,245 150,500
2002/06/13 1,271 1,284 1,270 1,276 255,500
2002/06/12 1,284 1,284 1,270 1,277 252,000
2002/06/11 1,277 1,293 1,265 1,285 203,000
2002/06/10 1,295 1,295 1,265 1,266 128,000
2002/06/07 1,235 1,300 1,235 1,287 228,000
2002/06/06 1,275 1,275 1,263 1,267 123,500
2002/06/05 1,249 1,310 1,248 1,278 514,000
2002/06/04 1,248 1,250 1,233 1,237 175,000
2002/06/03 1,235 1,258 1,222 1,250 147,500
2002/05/31 1,245 1,263 1,237 1,253 194,000
2002/05/30 1,250 1,256 1,242 1,253 492,500
2002/05/29 1,234 1,264 1,220 1,255 718,000
2002/05/28 1,168 1,238 1,166 1,238 835,500
2002/05/27 1,160 1,165 1,155 1,165 92,500
2002/05/24 1,144 1,160 1,134 1,157 86,500
2002/05/23 1,160 1,165 1,136 1,138 98,000
2002/05/22 1,144 1,170 1,140 1,146 175,500
2002/05/21 1,144 1,144 1,121 1,133 75,000
2002/05/20 1,163 1,165 1,122 1,124 97,000
2002/05/17 1,150 1,173 1,145 1,154 309,500
2002/05/16 1,129 1,150 1,123 1,150 297,500
2002/05/15 1,090 1,140 1,083 1,132 683,000
2002/05/14 1,098 1,099 1,065 1,069 137,500
2002/05/13 1,085 1,100 1,080 1,095 139,500
2002/05/10 1,061 1,083 1,060 1,083 141,000
2002/05/09 1,075 1,095 1,070 1,083 59,000
2002/05/08 1,059 1,074 1,059 1,071 40,500
2002/05/07 1,080 1,085 1,060 1,079 26,500
2002/05/02 1,089 1,095 1,080 1,080 35,000
2002/05/01 1,099 1,099 1,077 1,089 49,500
2002/04/30 1,061 1,100 1,060 1,098 141,000
2002/04/26 1,100 1,100 1,076 1,080 85,000
2002/04/25 1,100 1,110 1,094 1,095 198,000
2002/04/24 1,075 1,105 1,074 1,091 287,000
2002/04/23 1,050 1,072 1,048 1,072 163,000
2002/04/22 1,020 1,047 1,019 1,047 129,000
2002/04/19 1,039 1,039 1,020 1,030 160,000
2002/04/18 1,059 1,059 1,041 1,041 55,000
2002/04/17 1,049 1,052 1,044 1,045 63,000
2002/04/16 1,045 1,045 1,023 1,045 25,000
2002/04/15 1,022 1,044 1,022 1,044 27,000
2002/04/12 1,052 1,059 1,011 1,051 118,000
2002/04/11 1,070 1,074 1,051 1,052 71,000
2002/04/10 1,058 1,079 1,055 1,070 61,000
2002/04/09 1,061 1,068 1,056 1,057 29,000
2002/04/08 1,061 1,068 1,056 1,062 38,000
2002/04/05 1,036 1,076 1,036 1,069 97,000
2002/04/04 1,040 1,044 1,029 1,038 46,000
2002/04/03 1,025 1,029 1,020 1,028 70,000
2002/04/02 1,031 1,032 1,024 1,025 49,000
2002/04/01 1,050 1,050 1,030 1,045 22,000
2002/03/29 1,081 1,082 1,050 1,050 34,000
2002/03/28 1,055 1,085 1,055 1,085 32,000
2002/03/27 1,061 1,075 1,050 1,075 58,000
2002/03/26 1,068 1,075 1,067 1,067 36,000
2002/03/25 1,088 1,088 1,065 1,080 32,000
2002/03/22 1,098 1,100 1,088 1,088 43,000
2002/03/20 1,101 1,109 1,088 1,098 99,000
2002/03/19 1,097 1,100 1,078 1,092 56,000
2002/03/18 1,079 1,110 1,071 1,106 136,000
2002/03/15 1,038 1,078 1,038 1,078 99,000
2002/03/14 1,037 1,059 1,037 1,041 38,000
2002/03/13 1,050 1,063 1,035 1,035 91,000
2002/03/12 1,089 1,089 1,058 1,063 100,000
2002/03/11 1,056 1,088 1,050 1,088 214,000
2002/03/08 1,020 1,052 1,016 1,042 122,000
2002/03/07 1,040 1,050 1,030 1,036 97,000
2002/03/06 1,040 1,045 1,013 1,027 152,000
2002/03/05 1,030 1,040 1,004 1,015 68,000
2002/03/04 1,023 1,043 1,020 1,020 95,000
2002/03/01 1,040 1,041 1,017 1,020 59,000
2002/02/28 1,060 1,060 1,028 1,040 123,000
2002/02/27 998 1,025 998 1,024 129,000
2002/02/26 981 989 981 984 13,000
2002/02/25 991 991 970 980 54,000
2002/02/22 960 994 960 971 87,000
2002/02/21 942 960 941 960 31,000
2002/02/20 940 947 935 939 26,000
2002/02/19 954 954 935 948 51,000
2002/02/18 955 961 950 954 14,000
2002/02/15 953 954 929 948 142,000
2002/02/14 936 954 936 937 127,000
2002/02/13 935 946 935 945 61,000
2002/02/12 934 935 928 931 57,000
2002/02/08 905 924 905 924 657,000
2002/02/07 934 935 920 935 34,000
2002/02/06 900 925 900 924 64,000
2002/02/05 910 912 902 906 34,000
2002/02/04 929 939 911 914 41,000
2002/02/01 920 920 911 919 48,000
2002/01/31 940 940 920 922 105,000
2002/01/30 960 960 943 945 167,000
2002/01/29 988 990 974 976 110,000
2002/01/28 995 1,009 992 998 39,000
2002/01/25 1,009 1,010 998 1,010 64,000
2002/01/24 1,011 1,017 1,001 1,015 45,000
2002/01/23 1,035 1,035 1,019 1,023 102,000
2002/01/22 1,025 1,048 1,025 1,045 138,000
2002/01/21 1,050 1,050 1,012 1,032 86,000
2002/01/18 1,000 1,058 1,000 1,058 195,000
2002/01/17 1,007 1,008 999 1,003 123,000
2002/01/16 982 1,018 982 1,011 71,000
2002/01/15 1,000 1,000 981 983 86,000
2002/01/11 1,001 1,009 1,001 1,005 63,000
2002/01/10 1,010 1,020 1,000 1,002 70,000
2002/01/09 1,023 1,034 1,012 1,034 38,000
2002/01/08 1,006 1,030 1,006 1,026 351,000
2002/01/07 1,049 1,049 1,006 1,025 153,000
2002/01/04 1,065 1,065 1,048 1,049 13,000

このページの先頭へ