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
2006/12/29 2,730 2,755 2,710 2,740 87,100
2006/12/28 2,750 2,750 2,705 2,725 83,200
2006/12/27 2,720 2,770 2,700 2,755 201,600
2006/12/26 2,665 2,715 2,665 2,715 211,800
2006/12/25 2,665 2,705 2,655 2,685 187,600
2006/12/22 2,720 2,725 2,685 2,695 293,700
2006/12/21 2,755 2,760 2,720 2,740 266,800
2006/12/20 2,765 2,770 2,720 2,770 244,200
2006/12/19 2,745 2,765 2,710 2,725 214,600
2006/12/18 2,690 2,740 2,665 2,740 382,600
2006/12/15 2,710 2,710 2,640 2,650 357,200
2006/12/14 2,660 2,700 2,630 2,670 195,000
2006/12/13 2,650 2,650 2,620 2,640 204,600
2006/12/12 2,665 2,680 2,620 2,645 315,400
2006/12/11 2,650 2,675 2,605 2,660 231,700
2006/12/08 2,715 2,715 2,620 2,645 440,400
2006/12/07 2,660 2,705 2,625 2,635 673,500
2006/12/06 2,530 2,585 2,525 2,575 222,500
2006/12/05 2,540 2,560 2,490 2,525 276,400
2006/12/04 2,555 2,580 2,500 2,565 441,400
2006/12/01 2,515 2,610 2,480 2,580 907,800
2006/11/30 2,440 2,440 2,380 2,415 274,000
2006/11/29 2,360 2,440 2,360 2,400 451,300
2006/11/28 2,330 2,370 2,290 2,310 367,300
2006/11/27 2,250 2,385 2,250 2,370 470,000
2006/11/24 2,275 2,295 2,215 2,290 555,700
2006/11/22 2,385 2,385 2,300 2,330 564,000
2006/11/21 2,420 2,450 2,410 2,420 378,300
2006/11/20 2,450 2,460 2,385 2,390 487,700
2006/11/17 2,450 2,530 2,415 2,485 356,400
2006/11/16 2,340 2,435 2,310 2,425 578,900
2006/11/15 2,525 2,535 2,475 2,490 165,200
2006/11/14 2,495 2,530 2,480 2,525 274,400
2006/11/13 2,530 2,530 2,420 2,455 394,700
2006/11/10 2,620 2,630 2,550 2,555 252,900
2006/11/09 2,605 2,665 2,605 2,635 257,700
2006/11/08 2,665 2,665 2,625 2,630 153,700
2006/11/07 2,670 2,705 2,670 2,690 284,200
2006/11/06 2,615 2,685 2,615 2,675 285,700
2006/11/02 2,630 2,640 2,605 2,615 204,100
2006/11/01 2,580 2,670 2,575 2,645 475,800
2006/10/31 2,610 2,610 2,560 2,560 224,000
2006/10/30 2,595 2,610 2,550 2,585 232,500
2006/10/27 2,660 2,665 2,590 2,600 301,600
2006/10/26 2,665 2,665 2,630 2,645 311,300
2006/10/25 2,640 2,650 2,610 2,630 172,300
2006/10/24 2,665 2,665 2,630 2,630 165,600
2006/10/23 2,625 2,645 2,610 2,635 379,900
2006/10/20 2,660 2,665 2,580 2,585 551,100
2006/10/19 2,710 2,710 2,645 2,660 238,600
2006/10/18 2,700 2,730 2,680 2,710 253,800
2006/10/17 2,675 2,695 2,640 2,660 396,000
2006/10/16 2,715 2,725 2,675 2,675 247,400
2006/10/13 2,755 2,760 2,700 2,715 283,000
2006/10/12 2,720 2,740 2,675 2,715 423,100
2006/10/11 2,825 2,825 2,705 2,760 472,000
2006/10/10 2,855 2,860 2,815 2,825 292,800
2006/10/06 2,910 2,920 2,820 2,860 198,300
2006/10/05 2,925 2,950 2,900 2,930 155,500
2006/10/04 2,910 2,950 2,900 2,905 207,800
2006/10/03 2,900 2,910 2,855 2,890 162,400
2006/10/02 2,940 2,960 2,900 2,905 139,300
2006/09/29 2,905 2,965 2,875 2,930 212,400
2006/09/28 2,945 2,945 2,900 2,915 203,000
2006/09/27 2,905 2,935 2,840 2,900 183,200
2006/09/26 2,900 2,925 2,885 2,890 307,400
2006/09/25 2,870 2,895 2,810 2,875 241,300
2006/09/22 2,895 2,900 2,850 2,860 81,900
2006/09/21 2,890 2,930 2,880 2,890 142,700
2006/09/20 2,985 2,985 2,835 2,890 371,000
2006/09/19 2,980 3,020 2,950 2,980 229,500
2006/09/15 2,890 3,010 2,870 2,995 646,800
2006/09/14 2,850 2,855 2,815 2,850 79,200
2006/09/13 2,845 2,860 2,810 2,815 168,700
2006/09/12 2,850 2,865 2,810 2,845 233,900
2006/09/11 2,870 2,910 2,815 2,825 279,000
2006/09/08 2,825 2,875 2,800 2,855 245,200
2006/09/07 2,840 2,870 2,825 2,825 271,100
2006/09/06 2,835 2,895 2,820 2,870 221,700
2006/09/05 2,830 2,845 2,775 2,815 228,900
2006/09/04 2,895 2,900 2,850 2,850 88,900
2006/09/01 2,890 2,890 2,845 2,860 102,600
2006/08/31 2,845 2,895 2,815 2,890 256,900
2006/08/30 2,845 2,950 2,815 2,860 413,700
2006/08/29 2,740 2,820 2,735 2,800 240,600
2006/08/28 2,800 2,815 2,725 2,725 263,000
2006/08/25 2,840 2,860 2,800 2,800 170,000
2006/08/24 2,915 2,915 2,830 2,870 176,200
2006/08/23 2,930 2,960 2,900 2,915 151,500
2006/08/22 2,895 2,940 2,880 2,910 152,400
2006/08/21 2,940 2,950 2,895 2,895 128,900
2006/08/18 2,915 2,955 2,895 2,925 170,600
2006/08/17 2,925 2,975 2,900 2,915 218,600
2006/08/16 2,975 2,985 2,905 2,930 197,000
2006/08/15 2,950 3,010 2,915 2,960 288,900
2006/08/14 2,960 3,000 2,950 2,960 198,500
2006/08/11 3,030 3,050 2,990 3,000 425,500
2006/08/10 3,150 3,160 3,080 3,100 188,400
2006/08/09 3,050 3,110 3,020 3,110 112,100
2006/08/08 3,030 3,060 3,010 3,050 145,500
2006/08/07 3,060 3,080 2,985 3,060 250,300
2006/08/04 3,090 3,090 3,050 3,090 108,400
2006/08/03 3,050 3,110 3,050 3,060 147,000
2006/08/02 3,070 3,150 3,050 3,150 206,000
2006/08/01 3,090 3,170 3,080 3,120 279,400
2006/07/31 3,100 3,180 3,080 3,120 373,800
2006/07/28 3,050 3,110 3,010 3,090 415,600
2006/07/27 3,070 3,080 3,060 3,080 89,200
2006/07/26 3,110 3,110 3,080 3,100 91,400
2006/07/25 3,110 3,130 3,070 3,110 98,000
2006/07/24 3,070 3,100 3,030 3,100 260,200
2006/07/21 3,100 3,140 3,080 3,100 172,700
2006/07/20 3,070 3,170 3,030 3,150 272,800
2006/07/19 2,980 3,060 2,970 3,020 199,500
2006/07/18 3,000 3,060 2,955 2,985 310,800
2006/07/14 3,080 3,080 2,930 3,030 217,500
2006/07/13 3,070 3,110 3,050 3,100 290,700
2006/07/12 3,100 3,130 3,090 3,110 282,000
2006/07/11 3,010 3,120 2,980 3,080 460,700
2006/07/10 2,920 3,030 2,880 3,030 397,900
2006/07/07 2,850 3,020 2,850 2,960 557,300
2006/07/06 2,780 2,835 2,760 2,815 211,800
2006/07/05 2,745 2,780 2,705 2,770 172,100
2006/07/04 2,800 2,825 2,760 2,785 165,900
2006/07/03 2,790 2,800 2,755 2,770 233,300
2006/06/30 2,800 2,830 2,765 2,805 266,200
2006/06/29 2,685 2,760 2,680 2,725 146,500
2006/06/28 2,680 2,740 2,680 2,710 96,300
2006/06/27 2,730 2,765 2,710 2,735 72,900
2006/06/26 2,725 2,765 2,700 2,730 117,800
2006/06/23 2,780 2,785 2,710 2,745 109,800
2006/06/22 2,770 2,820 2,750 2,780 142,500
2006/06/21 2,735 2,770 2,695 2,720 170,200
2006/06/20 2,745 2,785 2,685 2,770 200,200
2006/06/19 2,660 2,810 2,640 2,780 605,600
2006/06/16 2,700 2,760 2,685 2,700 368,500
2006/06/15 2,820 2,830 2,645 2,685 360,000
2006/06/14 2,790 2,880 2,765 2,860 247,800
2006/06/13 2,865 2,895 2,755 2,790 374,000
2006/06/12 2,895 2,950 2,855 2,945 185,000
2006/06/09 2,910 2,935 2,805 2,900 335,800
2006/06/08 2,985 2,985 2,855 2,865 391,500
2006/06/07 3,030 3,050 2,975 3,020 606,200
2006/06/06 2,945 2,985 2,900 2,945 313,300
2006/06/05 2,860 2,980 2,860 2,910 372,100
2006/06/02 2,860 2,910 2,840 2,910 338,800
2006/06/01 2,980 2,985 2,875 2,900 198,700
2006/05/31 2,990 3,000 2,965 2,975 383,200
2006/05/30 3,020 3,020 2,985 2,995 370,800
2006/05/29 3,070 3,070 3,030 3,040 159,300
2006/05/26 3,030 3,060 2,995 3,060 481,600
2006/05/25 2,995 3,060 2,980 3,050 578,400
2006/05/24 2,980 2,980 2,920 2,940 388,700
2006/05/23 2,880 2,950 2,880 2,920 391,300
2006/05/22 3,120 3,120 2,855 2,880 1,097,800
2006/05/19 2,845 3,170 2,830 3,170 2,082,400
2006/05/18 2,630 2,770 2,610 2,765 496,100
2006/05/17 2,600 2,660 2,580 2,615 280,300
2006/05/16 2,605 2,615 2,570 2,585 277,200
2006/05/15 2,625 2,670 2,580 2,655 113,000
2006/05/12 2,655 2,655 2,590 2,630 129,500
2006/05/11 2,655 2,670 2,645 2,655 175,300
2006/05/10 2,685 2,695 2,635 2,660 215,900
2006/05/09 2,675 2,685 2,645 2,670 146,000
2006/05/08 2,725 2,725 2,680 2,690 263,600
2006/05/02 2,720 2,730 2,700 2,725 220,500
2006/05/01 2,650 2,735 2,645 2,715 261,100
2006/04/28 2,640 2,640 2,610 2,640 125,200
2006/04/27 2,600 2,645 2,600 2,620 89,800
2006/04/26 2,630 2,640 2,610 2,625 58,500
2006/04/25 2,600 2,615 2,590 2,615 100,200
2006/04/24 2,630 2,640 2,575 2,605 137,600
2006/04/21 2,640 2,660 2,610 2,660 89,800
2006/04/20 2,615 2,680 2,615 2,650 367,800
2006/04/19 2,635 2,650 2,625 2,635 110,900
2006/04/18 2,600 2,635 2,590 2,625 170,700
2006/04/17 2,605 2,615 2,560 2,600 175,500
2006/04/14 2,610 2,615 2,595 2,600 80,400
2006/04/13 2,610 2,615 2,580 2,595 223,600
2006/04/12 2,590 2,610 2,580 2,595 118,400
2006/04/11 2,600 2,630 2,590 2,600 151,300
2006/04/10 2,560 2,630 2,560 2,610 251,200
2006/04/07 2,520 2,610 2,520 2,590 653,900
2006/04/06 2,450 2,535 2,450 2,520 341,200
2006/04/05 2,445 2,465 2,430 2,440 189,100
2006/04/04 2,410 2,435 2,390 2,435 121,300
2006/04/03 2,415 2,425 2,395 2,415 265,700
2006/03/31 2,470 2,475 2,400 2,405 223,300
2006/03/30 2,460 2,470 2,440 2,440 138,200
2006/03/29 2,400 2,450 2,400 2,440 91,100
2006/03/28 2,420 2,440 2,385 2,415 81,100
2006/03/27 2,455 2,475 2,405 2,420 179,700
2006/03/24 2,455 2,465 2,440 2,455 108,000
2006/03/23 2,465 2,480 2,445 2,455 137,400
2006/03/22 2,470 2,490 2,450 2,470 102,300
2006/03/20 2,440 2,500 2,440 2,495 157,800
2006/03/17 2,400 2,490 2,380 2,475 175,700
2006/03/16 2,500 2,515 2,420 2,435 220,300
2006/03/15 2,465 2,530 2,460 2,495 192,200
2006/03/14 2,435 2,465 2,415 2,460 181,800
2006/03/13 2,420 2,440 2,405 2,440 130,400
2006/03/10 2,360 2,475 2,355 2,420 751,500
2006/03/09 2,235 2,335 2,215 2,320 307,200
2006/03/08 2,210 2,230 2,190 2,205 215,000
2006/03/07 2,185 2,215 2,175 2,195 147,700
2006/03/06 2,185 2,210 2,145 2,195 262,000
2006/03/03 2,185 2,250 2,120 2,200 357,400
2006/03/02 2,280 2,335 2,210 2,215 414,500
2006/03/01 2,305 2,320 2,230 2,240 240,000
2006/02/28 2,370 2,370 2,280 2,300 168,800
2006/02/27 2,355 2,375 2,325 2,330 234,900
2006/02/24 2,305 2,370 2,235 2,350 218,700
2006/02/23 2,290 2,340 2,280 2,305 196,200
2006/02/22 2,320 2,340 2,275 2,285 172,000
2006/02/21 2,225 2,345 2,190 2,315 407,100
2006/02/20 2,350 2,370 2,265 2,265 227,700
2006/02/17 2,430 2,470 2,370 2,370 201,000
2006/02/16 2,380 2,420 2,365 2,395 122,900
2006/02/15 2,430 2,435 2,360 2,410 237,300
2006/02/14 2,410 2,450 2,300 2,390 260,900
2006/02/13 2,480 2,480 2,410 2,435 236,400
2006/02/10 2,440 2,475 2,400 2,420 283,600
2006/02/09 2,445 2,485 2,435 2,480 175,300
2006/02/08 2,470 2,510 2,415 2,430 210,200
2006/02/07 2,510 2,515 2,470 2,480 206,400
2006/02/06 2,530 2,565 2,490 2,535 254,200
2006/02/03 2,590 2,590 2,540 2,570 132,600
2006/02/02 2,570 2,610 2,570 2,580 94,400
2006/02/01 2,610 2,620 2,550 2,595 232,000
2006/01/31 2,580 2,620 2,565 2,610 268,500
2006/01/30 2,580 2,590 2,535 2,535 136,700
2006/01/27 2,540 2,565 2,515 2,545 143,100
2006/01/26 2,550 2,575 2,515 2,535 212,700
2006/01/25 2,480 2,480 2,440 2,460 216,200
2006/01/24 2,420 2,460 2,415 2,440 209,700
2006/01/23 2,405 2,440 2,385 2,385 338,900
2006/01/20 2,580 2,580 2,420 2,485 218,200
2006/01/19 2,460 2,600 2,460 2,555 204,300
2006/01/18 2,590 2,605 2,400 2,490 291,900
2006/01/17 2,615 2,685 2,600 2,605 152,100
2006/01/16 2,670 2,695 2,645 2,645 150,500
2006/01/13 2,705 2,740 2,685 2,685 102,400
2006/01/12 2,655 2,745 2,625 2,745 244,400
2006/01/11 2,590 2,700 2,570 2,695 523,200
2006/01/10 2,570 2,585 2,520 2,560 320,600
2006/01/06 2,645 2,645 2,600 2,600 144,000
2006/01/05 2,615 2,655 2,595 2,640 103,600
2006/01/04 2,610 2,665 2,585 2,585 87,500

このページの先頭へ