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
2003/12/30 1,235 1,250 1,235 1,235 47,500
2003/12/29 1,230 1,245 1,213 1,242 95,000
2003/12/26 1,225 1,240 1,204 1,229 97,500
2003/12/25 1,250 1,250 1,215 1,237 234,500
2003/12/24 1,260 1,280 1,252 1,255 432,000
2003/12/22 1,250 1,270 1,235 1,253 683,000
2003/12/19 1,200 1,215 1,185 1,215 205,500
2003/12/18 1,210 1,220 1,169 1,180 331,500
2003/12/17 1,203 1,238 1,185 1,235 514,000
2003/12/16 1,185 1,210 1,170 1,210 252,500
2003/12/15 1,210 1,210 1,186 1,192 422,500
2003/12/12 1,176 1,218 1,150 1,205 857,000
2003/12/11 1,150 1,177 1,135 1,177 564,000
2003/12/10 1,130 1,132 1,109 1,127 392,000
2003/12/09 1,111 1,169 1,110 1,150 1,076,000
2003/12/08 1,064 1,067 1,050 1,061 183,000
2003/12/05 1,065 1,075 1,050 1,064 216,000
2003/12/04 1,052 1,063 1,052 1,060 83,500
2003/12/03 1,047 1,070 1,047 1,058 174,000
2003/12/02 1,061 1,080 1,041 1,045 195,000
2003/12/01 1,070 1,070 1,049 1,059 144,500
2003/11/28 1,090 1,095 1,060 1,069 84,000
2003/11/27 1,080 1,094 1,070 1,092 120,500
2003/11/26 1,035 1,080 1,022 1,062 149,000
2003/11/25 1,020 1,040 1,008 1,008 164,500
2003/11/21 1,009 1,027 1,003 1,003 300,500
2003/11/20 1,069 1,074 1,022 1,029 157,500
2003/11/19 1,055 1,070 1,042 1,054 186,500
2003/11/18 1,056 1,072 1,051 1,064 95,000
2003/11/17 1,130 1,130 1,080 1,080 173,000
2003/11/14 1,141 1,160 1,130 1,140 76,500
2003/11/13 1,130 1,144 1,111 1,141 101,000
2003/11/12 1,100 1,136 1,100 1,136 87,000
2003/11/11 1,132 1,139 1,109 1,134 107,500
2003/11/10 1,150 1,178 1,146 1,151 49,000
2003/11/07 1,170 1,170 1,130 1,158 84,000
2003/11/06 1,179 1,195 1,171 1,172 151,500
2003/11/05 1,181 1,184 1,165 1,179 130,000
2003/11/04 1,162 1,188 1,162 1,176 122,500
2003/10/31 1,170 1,177 1,150 1,157 117,000
2003/10/30 1,200 1,200 1,177 1,178 149,500
2003/10/29 1,180 1,205 1,180 1,200 358,500
2003/10/28 1,175 1,190 1,160 1,176 219,500
2003/10/27 1,130 1,175 1,130 1,155 119,500
2003/10/24 1,125 1,151 1,125 1,151 152,000
2003/10/23 1,151 1,195 1,130 1,145 376,500
2003/10/22 1,171 1,190 1,158 1,162 247,000
2003/10/21 1,212 1,212 1,173 1,190 295,000
2003/10/20 1,193 1,250 1,182 1,212 909,000
2003/10/17 1,130 1,146 1,120 1,133 299,000
2003/10/16 1,085 1,140 1,080 1,120 298,000
2003/10/15 1,073 1,100 1,068 1,085 335,500
2003/10/14 1,093 1,107 1,082 1,085 253,500
2003/10/10 1,076 1,094 1,071 1,086 332,500
2003/10/09 1,089 1,090 1,075 1,079 139,000
2003/10/08 1,085 1,098 1,078 1,095 184,500
2003/10/07 1,100 1,107 1,085 1,102 314,000
2003/10/06 1,100 1,107 1,080 1,081 246,000
2003/10/03 1,050 1,073 1,050 1,071 132,500
2003/10/02 1,080 1,080 1,036 1,052 231,500
2003/10/01 1,047 1,080 1,045 1,073 271,000
2003/09/30 1,030 1,048 1,022 1,045 147,000
2003/09/29 1,020 1,027 1,012 1,018 71,500
2003/09/26 1,027 1,032 1,010 1,014 124,000
2003/09/25 1,035 1,044 1,025 1,035 128,500
2003/09/24 1,049 1,058 1,040 1,048 263,500
2003/09/22 1,042 1,050 1,029 1,040 160,500
2003/09/19 1,030 1,039 1,023 1,039 130,500
2003/09/18 1,034 1,040 1,006 1,016 170,000
2003/09/17 1,010 1,042 1,001 1,025 219,500
2003/09/16 980 1,015 980 997 299,500
2003/09/12 974 974 968 971 186,000
2003/09/11 967 973 961 966 165,500
2003/09/10 960 970 947 951 109,000
2003/09/09 960 974 955 955 213,500
2003/09/08 960 975 954 959 123,000
2003/09/05 979 979 958 960 117,500
2003/09/04 941 985 938 979 431,500
2003/09/03 934 934 927 934 95,000
2003/09/02 937 937 921 926 74,500
2003/09/01 934 942 931 934 91,500
2003/08/29 930 946 925 931 49,500
2003/08/28 935 944 926 931 63,500
2003/08/27 949 949 925 925 52,500
2003/08/26 938 953 937 948 67,000
2003/08/25 941 947 937 938 73,500
2003/08/22 960 960 940 941 148,500
2003/08/21 921 958 918 956 404,500
2003/08/20 916 916 902 909 88,000
2003/08/19 920 920 912 916 74,500
2003/08/18 925 925 912 913 95,000
2003/08/15 920 925 916 916 146,500
2003/08/14 916 918 912 916 182,000
2003/08/13 900 917 900 916 184,500
2003/08/12 871 895 871 885 98,500
2003/08/11 882 882 866 870 97,000
2003/08/08 904 905 863 884 183,500
2003/08/07 852 858 845 845 89,500
2003/08/06 860 862 853 855 117,000
2003/08/05 870 874 856 858 120,500
2003/08/04 877 877 872 874 98,000
2003/08/01 865 881 864 876 124,500
2003/07/31 861 870 861 863 48,000
2003/07/30 860 873 860 864 74,500
2003/07/29 876 881 860 869 147,500
2003/07/28 885 885 870 873 95,500
2003/07/25 875 883 870 875 100,500
2003/07/24 880 883 870 870 60,500
2003/07/23 870 880 866 877 118,500
2003/07/22 897 897 859 860 171,000
2003/07/18 872 878 862 865 81,500
2003/07/17 880 887 871 882 119,500
2003/07/16 898 900 883 883 128,000
2003/07/15 905 910 895 898 86,000
2003/07/14 910 930 905 910 99,000
2003/07/11 904 911 901 910 105,000
2003/07/10 900 925 895 907 141,000
2003/07/09 897 914 886 905 110,500
2003/07/08 926 926 885 899 113,000
2003/07/07 921 925 914 918 65,500
2003/07/04 921 937 920 920 39,000
2003/07/03 974 974 928 928 187,500
2003/07/02 925 960 925 953 209,000
2003/07/01 912 918 912 913 82,500
2003/06/30 914 918 909 910 51,500
2003/06/27 915 915 902 908 85,500
2003/06/26 915 915 900 906 67,000
2003/06/25 902 916 902 911 65,000
2003/06/24 911 915 908 910 61,000
2003/06/23 911 925 910 916 109,000
2003/06/20 905 916 905 911 40,500
2003/06/19 920 921 905 905 108,500
2003/06/18 920 925 918 920 86,500
2003/06/17 924 925 909 913 95,000
2003/06/16 920 925 916 924 50,500
2003/06/13 930 930 912 912 153,000
2003/06/12 909 920 900 920 121,000
2003/06/11 905 915 899 905 60,500
2003/06/10 900 903 887 897 117,500
2003/06/09 923 923 895 896 38,500
2003/06/06 902 915 880 912 140,500
2003/06/05 922 925 911 911 62,000
2003/06/04 929 935 922 922 55,500
2003/06/03 915 935 915 935 91,000
2003/06/02 940 940 922 935 34,000
2003/05/30 925 937 923 934 50,500
2003/05/29 937 937 922 924 45,000
2003/05/28 923 932 911 927 58,000
2003/05/27 926 932 916 920 45,500
2003/05/26 925 935 925 931 45,000
2003/05/23 923 940 923 940 24,000
2003/05/22 926 932 925 927 24,500
2003/05/21 937 947 926 940 39,500
2003/05/20 923 944 923 937 66,000
2003/05/19 942 943 928 933 43,500
2003/05/16 927 955 927 949 37,500
2003/05/15 933 944 931 932 44,000
2003/05/14 955 959 932 943 75,500
2003/05/13 938 959 930 952 149,500
2003/05/12 925 939 921 929 58,000
2003/05/09 935 940 922 935 111,000
2003/05/08 962 963 942 943 57,500
2003/05/07 958 967 955 963 76,000
2003/05/06 968 968 955 960 128,000
2003/05/02 973 973 959 960 85,000
2003/05/01 951 969 950 963 285,000
2003/04/30 950 974 940 949 284,500
2003/04/28 941 942 930 938 38,500
2003/04/25 950 955 940 941 54,500
2003/04/24 951 956 946 950 47,500
2003/04/23 950 961 942 942 163,000
2003/04/22 969 970 953 958 92,000
2003/04/21 960 974 955 974 160,500
2003/04/18 940 957 940 957 46,000
2003/04/17 946 954 946 947 79,500
2003/04/16 956 957 942 955 95,000
2003/04/15 950 957 938 946 144,500
2003/04/14 956 960 941 950 174,500
2003/04/11 945 964 945 956 339,000
2003/04/10 927 945 922 938 228,500
2003/04/09 924 948 923 927 265,500
2003/04/08 922 927 918 924 197,500
2003/04/07 933 937 906 923 306,000
2003/04/04 920 965 916 930 788,500
2003/04/03 901 922 900 905 251,500
2003/04/02 879 910 879 900 83,000
2003/04/01 880 895 876 876 45,500
2003/03/31 925 925 890 893 177,500
2003/03/28 909 925 908 925 183,500
2003/03/27 891 906 891 899 67,000
2003/03/26 890 909 890 894 76,500
2003/03/25 897 897 886 895 76,000
2003/03/24 904 920 900 907 263,500
2003/03/20 852 888 852 888 226,000
2003/03/19 855 855 846 851 42,000
2003/03/18 842 855 842 849 63,000
2003/03/17 866 866 839 841 36,500
2003/03/14 874 875 856 856 386,500
2003/03/13 827 833 815 833 67,000
2003/03/12 826 834 817 817 68,000
2003/03/11 834 849 829 834 97,500
2003/03/10 856 867 840 854 187,000
2003/03/07 856 884 855 855 230,500
2003/03/06 870 870 855 861 119,500
2003/03/05 860 873 846 850 69,000
2003/03/04 899 899 867 873 79,000
2003/03/03 903 910 871 879 96,500
2003/02/28 858 913 858 913 194,000
2003/02/27 828 875 815 858 289,500
2003/02/26 820 838 788 788 133,000
2003/02/25 815 823 797 810 172,500
2003/02/24 825 827 815 815 163,000
2003/02/21 836 839 807 817 224,000
2003/02/20 875 876 848 848 74,500
2003/02/19 891 898 877 879 62,000
2003/02/18 895 903 890 890 92,000
2003/02/17 915 915 890 894 113,000
2003/02/14 920 940 912 913 176,500
2003/02/13 925 925 913 916 73,000
2003/02/12 896 925 896 924 108,000
2003/02/10 920 920 915 916 36,500
2003/02/07 920 920 914 919 73,000
2003/02/06 925 925 913 920 53,500
2003/02/05 893 923 890 911 109,500
2003/02/04 904 904 889 893 60,000
2003/02/03 903 903 897 902 22,500
2003/01/31 880 905 864 903 62,500
2003/01/30 865 880 865 879 48,000
2003/01/29 890 890 864 864 43,500
2003/01/28 906 907 888 888 102,500
2003/01/27 906 915 903 909 103,000
2003/01/24 898 921 898 906 135,000
2003/01/23 885 895 880 889 59,000
2003/01/22 892 900 879 889 73,500
2003/01/21 895 902 888 888 85,500
2003/01/20 874 882 874 878 58,000
2003/01/17 874 876 874 876 29,500
2003/01/16 868 874 868 874 17,500
2003/01/15 870 878 864 873 109,500
2003/01/14 870 890 850 850 174,000
2003/01/10 850 870 838 870 76,000
2003/01/09 830 850 830 850 42,000
2003/01/08 842 853 833 840 103,000
2003/01/07 835 839 824 833 73,000
2003/01/06 808 818 808 818 11,500

このページの先頭へ