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
2005/12/30 2,595 2,610 2,545 2,570 176,500
2005/12/29 2,690 2,710 2,630 2,635 208,000
2005/12/28 2,655 2,700 2,615 2,670 123,500
2005/12/27 2,610 2,645 2,605 2,630 88,100
2005/12/26 2,630 2,675 2,580 2,625 182,400
2005/12/22 2,565 2,635 2,550 2,575 167,700
2005/12/21 2,525 2,645 2,525 2,625 157,800
2005/12/20 2,540 2,555 2,505 2,530 412,700
2005/12/19 2,565 2,595 2,545 2,575 110,100
2005/12/16 2,575 2,620 2,535 2,595 284,200
2005/12/15 2,630 2,665 2,610 2,615 154,200
2005/12/14 2,710 2,730 2,660 2,670 220,000
2005/12/13 2,725 2,755 2,690 2,710 146,200
2005/12/12 2,745 2,775 2,725 2,725 100,300
2005/12/09 2,745 2,760 2,725 2,740 209,000
2005/12/08 2,760 2,765 2,725 2,740 157,800
2005/12/07 2,735 2,765 2,720 2,765 182,400
2005/12/06 2,735 2,740 2,690 2,715 181,900
2005/12/05 2,745 2,750 2,675 2,735 395,300
2005/12/02 2,680 2,735 2,650 2,705 475,400
2005/12/01 2,545 2,650 2,540 2,645 294,200
2005/11/30 2,550 2,550 2,505 2,505 154,300
2005/11/29 2,510 2,525 2,490 2,520 183,400
2005/11/28 2,550 2,550 2,460 2,505 176,800
2005/11/25 2,560 2,570 2,530 2,555 87,300
2005/11/24 2,580 2,590 2,520 2,525 257,900
2005/11/22 2,660 2,670 2,545 2,570 367,700
2005/11/21 2,610 2,685 2,605 2,645 493,100
2005/11/18 2,600 2,620 2,540 2,580 311,400
2005/11/17 2,550 2,595 2,540 2,585 343,900
2005/11/16 2,465 2,540 2,435 2,530 707,900
2005/11/15 2,460 2,460 2,400 2,425 213,400
2005/11/14 2,510 2,515 2,450 2,460 146,500
2005/11/11 2,545 2,545 2,485 2,500 174,000
2005/11/10 2,495 2,495 2,455 2,480 114,300
2005/11/09 2,535 2,535 2,470 2,480 241,400
2005/11/08 2,550 2,555 2,515 2,535 197,000
2005/11/07 2,520 2,580 2,515 2,530 322,200
2005/11/04 2,540 2,540 2,455 2,495 425,400
2005/11/02 2,550 2,550 2,500 2,515 257,200
2005/11/01 2,590 2,590 2,480 2,545 239,000
2005/10/31 2,655 2,660 2,580 2,590 327,900
2005/10/28 2,550 2,610 2,515 2,535 741,300
2005/10/27 2,430 2,505 2,415 2,480 393,500
2005/10/26 2,525 2,530 2,360 2,405 386,300
2005/10/25 2,550 2,555 2,495 2,525 221,300
2005/10/24 2,525 2,540 2,490 2,500 265,300
2005/10/21 2,480 2,520 2,445 2,490 284,700
2005/10/20 2,450 2,520 2,425 2,500 487,000
2005/10/19 2,400 2,420 2,370 2,385 520,200
2005/10/18 2,510 2,520 2,395 2,405 401,600
2005/10/17 2,580 2,580 2,510 2,515 250,700
2005/10/14 2,645 2,660 2,570 2,585 186,200
2005/10/13 2,660 2,665 2,570 2,640 209,500
2005/10/12 2,680 2,795 2,645 2,685 344,000
2005/10/11 2,610 2,650 2,540 2,640 346,300
2005/10/07 2,530 2,580 2,520 2,530 197,000
2005/10/06 2,635 2,635 2,525 2,525 160,800
2005/10/05 2,625 2,680 2,610 2,630 307,600
2005/10/04 2,705 2,715 2,640 2,675 270,200
2005/10/03 2,700 2,750 2,660 2,700 302,500
2005/09/30 2,680 2,680 2,595 2,610 274,900
2005/09/29 2,710 2,710 2,640 2,675 213,000
2005/09/28 2,720 2,730 2,650 2,675 258,700
2005/09/27 2,750 2,765 2,700 2,720 285,000
2005/09/26 2,750 2,770 2,700 2,715 166,200
2005/09/22 2,745 2,755 2,720 2,740 162,800
2005/09/21 2,700 2,790 2,690 2,755 154,200
2005/09/20 2,670 2,700 2,630 2,685 141,900
2005/09/16 2,640 2,650 2,525 2,610 113,700
2005/09/15 2,575 2,625 2,570 2,620 330,000
2005/09/14 2,595 2,595 2,530 2,550 159,300
2005/09/13 2,615 2,615 2,585 2,590 133,700
2005/09/12 2,600 2,630 2,580 2,615 428,600
2005/09/09 2,575 2,580 2,540 2,575 306,600
2005/09/08 2,530 2,580 2,495 2,495 155,300
2005/09/07 2,550 2,555 2,490 2,535 172,400
2005/09/06 2,550 2,560 2,495 2,510 81,500
2005/09/05 2,575 2,575 2,520 2,540 106,200
2005/09/02 2,550 2,565 2,520 2,550 139,200
2005/09/01 2,550 2,550 2,525 2,535 119,500
2005/08/31 2,520 2,545 2,485 2,545 108,100
2005/08/30 2,455 2,525 2,455 2,525 92,600
2005/08/29 2,520 2,520 2,485 2,485 89,300
2005/08/26 2,475 2,540 2,470 2,515 241,300
2005/08/25 2,510 2,560 2,480 2,555 175,500
2005/08/24 2,495 2,515 2,460 2,505 244,400
2005/08/23 2,540 2,545 2,495 2,535 157,200
2005/08/22 2,560 2,570 2,500 2,540 205,400
2005/08/19 2,545 2,560 2,530 2,555 230,300
2005/08/18 2,520 2,560 2,500 2,555 285,100
2005/08/17 2,475 2,535 2,475 2,490 342,600
2005/08/16 2,485 2,500 2,480 2,490 182,300
2005/08/15 2,475 2,495 2,440 2,480 284,800
2005/08/12 2,490 2,490 2,455 2,470 328,500
2005/08/11 2,500 2,500 2,395 2,490 681,600
2005/08/10 2,325 2,340 2,295 2,340 235,900
2005/08/09 2,300 2,340 2,295 2,320 122,300
2005/08/08 2,275 2,310 2,220 2,280 281,900
2005/08/05 2,250 2,300 2,240 2,275 184,400
2005/08/04 2,220 2,295 2,190 2,275 363,800
2005/08/03 2,400 2,400 2,260 2,280 417,900
2005/08/02 2,400 2,410 2,390 2,400 343,700
2005/08/01 2,380 2,395 2,380 2,390 197,000
2005/07/29 2,360 2,375 2,335 2,370 165,300
2005/07/28 2,350 2,360 2,345 2,355 201,100
2005/07/27 2,325 2,345 2,315 2,325 230,400
2005/07/26 2,300 2,325 2,295 2,315 323,100
2005/07/25 2,220 2,370 2,215 2,295 448,800
2005/07/22 2,180 2,210 2,175 2,200 248,000
2005/07/21 2,175 2,180 2,170 2,170 166,400
2005/07/20 2,170 2,170 2,145 2,170 218,200
2005/07/19 2,175 2,180 2,160 2,165 98,800
2005/07/15 2,170 2,175 2,165 2,165 65,900
2005/07/14 2,180 2,185 2,165 2,165 146,600
2005/07/13 2,170 2,175 2,155 2,175 154,400
2005/07/12 2,145 2,170 2,125 2,160 182,400
2005/07/11 2,135 2,145 2,130 2,140 143,700
2005/07/08 2,090 2,125 2,075 2,110 138,900
2005/07/07 2,110 2,130 2,090 2,110 208,000
2005/07/06 2,105 2,115 2,095 2,105 262,300
2005/07/05 2,105 2,125 2,100 2,110 76,000
2005/07/04 2,105 2,110 2,075 2,100 86,600
2005/07/01 2,115 2,115 2,080 2,085 153,600
2005/06/30 2,135 2,135 2,090 2,090 120,800
2005/06/29 2,090 2,135 2,070 2,095 287,800
2005/06/28 2,070 2,095 2,055 2,090 212,600
2005/06/27 2,055 2,065 2,040 2,055 177,400
2005/06/24 2,045 2,070 2,040 2,065 201,400
2005/06/23 2,115 2,120 2,030 2,075 511,300
2005/06/22 2,130 2,160 2,115 2,155 322,400
2005/06/21 2,145 2,170 2,125 2,150 211,800
2005/06/20 2,185 2,185 2,120 2,150 238,200
2005/06/17 2,180 2,200 2,175 2,195 144,300
2005/06/16 2,200 2,200 2,165 2,175 144,400
2005/06/15 2,210 2,250 2,190 2,195 234,900
2005/06/14 2,180 2,220 2,180 2,200 349,800
2005/06/13 2,200 2,200 2,155 2,165 349,200
2005/06/10 2,185 2,205 2,165 2,200 367,500
2005/06/09 2,170 2,170 2,130 2,145 248,400
2005/06/08 2,165 2,195 2,145 2,175 277,100
2005/06/07 2,160 2,215 2,150 2,205 584,300
2005/06/06 2,110 2,130 2,080 2,130 468,500
2005/06/03 1,993 2,105 1,975 2,105 572,300
2005/06/02 2,000 2,045 1,991 2,005 577,100
2005/06/01 2,100 2,105 2,050 2,075 423,900
2005/05/31 2,120 2,160 2,120 2,140 199,300
2005/05/30 2,070 2,140 2,070 2,110 594,700
2005/05/27 2,050 2,080 2,015 2,070 834,300
2005/05/26 1,950 1,957 1,936 1,957 120,800
2005/05/25 1,950 1,960 1,945 1,954 101,700
2005/05/24 1,955 1,957 1,945 1,953 124,600
2005/05/23 1,935 1,962 1,930 1,959 188,800
2005/05/20 1,949 1,950 1,939 1,945 132,700
2005/05/19 1,930 1,945 1,930 1,939 340,300
2005/05/18 1,943 1,945 1,881 1,913 299,400
2005/05/17 1,950 1,953 1,934 1,937 225,000
2005/05/16 1,914 1,955 1,914 1,945 304,300
2005/05/13 1,920 1,950 1,920 1,937 226,400
2005/05/12 1,910 1,940 1,900 1,930 598,000
2005/05/11 1,848 1,936 1,837 1,894 1,016,900
2005/05/10 1,770 1,817 1,765 1,816 311,300
2005/05/09 1,790 1,790 1,735 1,770 389,300
2005/05/06 1,753 1,765 1,710 1,734 202,400
2005/05/02 1,700 1,705 1,690 1,693 134,900
2005/04/28 1,716 1,728 1,691 1,716 137,400
2005/04/27 1,699 1,710 1,690 1,707 135,900
2005/04/26 1,691 1,705 1,675 1,685 152,400
2005/04/25 1,692 1,706 1,670 1,689 227,100
2005/04/22 1,620 1,650 1,620 1,633 205,900
2005/04/21 1,640 1,664 1,621 1,648 551,600
2005/04/20 1,736 1,736 1,694 1,700 243,100
2005/04/19 1,677 1,745 1,648 1,736 411,000
2005/04/18 1,770 1,770 1,704 1,707 312,100
2005/04/15 1,778 1,779 1,765 1,774 281,100
2005/04/14 1,778 1,784 1,750 1,777 363,800
2005/04/13 1,770 1,790 1,763 1,778 325,900
2005/04/12 1,756 1,777 1,756 1,770 304,300
2005/04/11 1,742 1,763 1,742 1,756 92,300
2005/04/08 1,729 1,781 1,729 1,742 202,800
2005/04/07 1,753 1,766 1,747 1,759 129,100
2005/04/06 1,776 1,783 1,751 1,768 306,200
2005/04/05 1,762 1,777 1,734 1,771 263,000
2005/04/04 1,748 1,748 1,731 1,732 133,100
2005/04/01 1,690 1,774 1,678 1,756 299,400
2005/03/31 1,700 1,709 1,621 1,685 240,900
2005/03/30 1,714 1,726 1,658 1,695 406,700
2005/03/29 1,798 1,798 1,738 1,744 257,500
2005/03/28 1,780 1,835 1,768 1,777 282,200
2005/03/25 1,846 1,846 1,794 1,794 266,600
2005/03/24 1,863 1,880 1,832 1,865 287,800
2005/03/23 1,875 1,881 1,790 1,865 554,500
2005/03/22 1,880 1,967 1,860 1,905 274,000
2005/03/18 1,829 1,864 1,820 1,855 136,200
2005/03/17 1,830 1,830 1,809 1,822 152,200
2005/03/16 1,830 1,830 1,804 1,820 168,400
2005/03/15 1,800 1,820 1,800 1,802 338,700
2005/03/14 1,770 1,828 1,762 1,796 294,600
2005/03/11 1,712 1,761 1,712 1,753 263,700
2005/03/10 1,713 1,740 1,713 1,720 92,700
2005/03/09 1,693 1,764 1,693 1,743 140,500
2005/03/08 1,743 1,750 1,685 1,723 284,000
2005/03/07 1,783 1,787 1,740 1,764 191,100
2005/03/04 1,750 1,788 1,748 1,783 179,500
2005/03/03 1,770 1,770 1,753 1,757 175,400
2005/03/02 1,723 1,790 1,710 1,770 437,300
2005/03/01 1,690 1,700 1,655 1,693 282,900
2005/02/28 1,710 1,712 1,680 1,690 448,000
2005/02/25 1,660 1,703 1,620 1,695 448,000
2005/02/24 1,623 1,680 1,622 1,654 428,500
2005/02/23 1,570 1,624 1,560 1,622 205,000
2005/02/22 1,600 1,605 1,592 1,600 107,000
2005/02/21 1,584 1,600 1,582 1,599 111,000
2005/02/18 1,561 1,573 1,558 1,573 71,000
2005/02/17 1,558 1,566 1,551 1,561 107,500
2005/02/16 1,575 1,575 1,552 1,558 42,500
2005/02/15 1,579 1,580 1,565 1,572 61,500
2005/02/14 1,574 1,585 1,560 1,563 67,500
2005/02/10 1,544 1,559 1,544 1,551 48,500
2005/02/09 1,543 1,552 1,542 1,544 54,500
2005/02/08 1,560 1,587 1,539 1,541 136,500
2005/02/07 1,584 1,598 1,579 1,587 81,500
2005/02/04 1,619 1,619 1,571 1,584 245,500
2005/02/03 1,581 1,620 1,576 1,606 428,000
2005/02/02 1,550 1,579 1,550 1,574 296,000
2005/02/01 1,535 1,544 1,529 1,544 167,500
2005/01/31 1,519 1,539 1,519 1,533 91,500
2005/01/28 1,523 1,523 1,501 1,518 108,000
2005/01/27 1,529 1,530 1,512 1,524 165,000
2005/01/26 1,484 1,535 1,480 1,523 542,500
2005/01/25 1,470 1,474 1,462 1,474 142,000
2005/01/24 1,461 1,469 1,454 1,463 58,500
2005/01/21 1,444 1,463 1,442 1,459 85,000
2005/01/20 1,470 1,470 1,450 1,454 116,500
2005/01/19 1,456 1,479 1,455 1,474 140,000
2005/01/18 1,461 1,475 1,447 1,456 121,500
2005/01/17 1,479 1,479 1,455 1,464 72,500
2005/01/14 1,465 1,475 1,455 1,468 191,500
2005/01/13 1,466 1,466 1,443 1,466 129,500
2005/01/12 1,465 1,470 1,430 1,453 97,500
2005/01/11 1,460 1,473 1,457 1,470 119,500
2005/01/07 1,476 1,477 1,430 1,454 105,000
2005/01/06 1,486 1,486 1,471 1,477 111,000
2005/01/05 1,474 1,484 1,464 1,484 157,500
2005/01/04 1,460 1,488 1,449 1,468 123,000

このページの先頭へ