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
2007/12/28 2,615 2,700 2,615 2,690 107,700
2007/12/27 2,685 2,700 2,655 2,695 117,000
2007/12/26 2,690 2,690 2,655 2,685 70,500
2007/12/25 2,715 2,725 2,670 2,690 78,200
2007/12/21 2,700 2,700 2,640 2,670 255,800
2007/12/20 2,735 2,735 2,690 2,715 118,300
2007/12/19 2,730 2,735 2,695 2,700 112,400
2007/12/18 2,680 2,750 2,670 2,740 131,800
2007/12/17 2,770 2,770 2,710 2,720 124,100
2007/12/14 2,720 2,780 2,720 2,770 217,600
2007/12/13 2,760 2,770 2,720 2,750 183,000
2007/12/12 2,700 2,760 2,670 2,755 150,500
2007/12/11 2,720 2,765 2,715 2,725 124,300
2007/12/10 2,785 2,785 2,735 2,740 80,500
2007/12/07 2,840 2,845 2,750 2,755 159,100
2007/12/06 2,800 2,850 2,790 2,810 239,200
2007/12/05 2,695 2,825 2,695 2,825 582,300
2007/12/04 2,635 2,695 2,635 2,675 103,200
2007/12/03 2,725 2,750 2,640 2,660 212,400
2007/11/30 2,650 2,700 2,645 2,700 148,900
2007/11/29 2,675 2,690 2,635 2,645 165,300
2007/11/28 2,670 2,675 2,610 2,655 197,700
2007/11/27 2,660 2,675 2,635 2,665 292,500
2007/11/26 2,670 2,695 2,625 2,680 225,700
2007/11/22 2,590 2,660 2,570 2,650 260,200
2007/11/21 2,615 2,640 2,595 2,630 371,900
2007/11/20 2,525 2,610 2,515 2,595 227,300
2007/11/19 2,550 2,605 2,545 2,565 247,800
2007/11/16 2,545 2,600 2,515 2,585 274,800
2007/11/15 2,560 2,620 2,540 2,610 244,400
2007/11/14 2,580 2,590 2,495 2,590 303,300
2007/11/13 2,630 2,670 2,500 2,565 535,400
2007/11/12 2,635 2,680 2,580 2,670 455,400
2007/11/09 2,670 2,680 2,615 2,650 161,800
2007/11/08 2,585 2,620 2,575 2,605 143,300
2007/11/07 2,690 2,690 2,625 2,635 145,500
2007/11/06 2,615 2,715 2,615 2,675 157,400
2007/11/05 2,660 2,695 2,645 2,660 127,100
2007/11/02 2,675 2,690 2,630 2,670 109,800
2007/11/01 2,670 2,715 2,650 2,710 246,900
2007/10/31 2,695 2,710 2,630 2,705 298,300
2007/10/30 2,675 2,715 2,670 2,700 334,600
2007/10/29 2,635 2,690 2,630 2,670 223,200
2007/10/26 2,560 2,625 2,535 2,595 273,100
2007/10/25 2,605 2,605 2,530 2,580 184,300
2007/10/24 2,620 2,620 2,585 2,600 140,300
2007/10/23 2,595 2,615 2,550 2,615 197,000
2007/10/22 2,555 2,575 2,505 2,570 232,900
2007/10/19 2,470 2,560 2,460 2,560 595,400
2007/10/18 2,405 2,475 2,405 2,465 155,600
2007/10/17 2,445 2,450 2,400 2,435 198,200
2007/10/16 2,470 2,515 2,460 2,460 167,900
2007/10/15 2,505 2,530 2,490 2,500 156,700
2007/10/12 2,450 2,500 2,450 2,480 284,300
2007/10/11 2,475 2,550 2,470 2,490 222,500
2007/10/10 2,505 2,515 2,470 2,470 155,300
2007/10/09 2,480 2,510 2,455 2,470 234,300
2007/10/05 2,500 2,520 2,490 2,500 262,000
2007/10/04 2,555 2,560 2,480 2,490 308,400
2007/10/03 2,615 2,625 2,580 2,595 214,500
2007/10/02 2,590 2,610 2,570 2,610 160,900
2007/10/01 2,565 2,590 2,535 2,560 254,000
2007/09/28 2,645 2,650 2,600 2,605 257,900
2007/09/27 2,565 2,625 2,565 2,615 219,300
2007/09/26 2,560 2,580 2,540 2,560 117,500
2007/09/25 2,600 2,600 2,500 2,535 200,300
2007/09/21 2,545 2,580 2,545 2,580 92,300
2007/09/20 2,545 2,570 2,535 2,555 126,400
2007/09/19 2,540 2,580 2,500 2,540 231,300
2007/09/18 2,510 2,540 2,460 2,460 345,300
2007/09/14 2,550 2,575 2,550 2,550 287,000
2007/09/13 2,515 2,560 2,515 2,550 257,400
2007/09/12 2,465 2,535 2,460 2,515 383,600
2007/09/11 2,450 2,460 2,420 2,440 369,300
2007/09/10 2,350 2,435 2,325 2,410 545,500
2007/09/07 2,305 2,410 2,305 2,345 446,400
2007/09/06 2,300 2,330 2,295 2,325 171,000
2007/09/05 2,365 2,385 2,320 2,335 214,600
2007/09/04 2,370 2,400 2,365 2,375 231,700
2007/09/03 2,425 2,435 2,385 2,400 234,500
2007/08/31 2,425 2,465 2,395 2,465 300,400
2007/08/30 2,425 2,425 2,390 2,415 169,000
2007/08/29 2,375 2,405 2,350 2,400 164,900
2007/08/28 2,405 2,425 2,390 2,425 237,800
2007/08/27 2,410 2,420 2,380 2,400 238,300
2007/08/24 2,395 2,420 2,360 2,405 261,800
2007/08/23 2,295 2,370 2,290 2,360 309,100
2007/08/22 2,295 2,320 2,280 2,295 175,900
2007/08/21 2,305 2,325 2,290 2,310 245,000
2007/08/20 2,250 2,290 2,235 2,265 389,600
2007/08/17 2,250 2,265 2,225 2,240 447,800
2007/08/16 2,215 2,255 2,205 2,250 315,800
2007/08/15 2,320 2,320 2,250 2,255 230,100
2007/08/14 2,280 2,320 2,270 2,295 135,800
2007/08/13 2,190 2,335 2,190 2,275 427,200
2007/08/10 2,245 2,285 2,240 2,250 403,100
2007/08/09 2,385 2,430 2,270 2,295 1,104,500
2007/08/08 2,395 2,395 2,345 2,345 792,600
2007/08/07 2,215 2,260 2,210 2,235 810,700
2007/08/06 2,150 2,210 2,125 2,185 432,300
2007/08/03 2,170 2,185 2,155 2,175 525,800
2007/08/02 2,185 2,195 2,150 2,185 466,600
2007/08/01 2,180 2,180 2,110 2,115 313,000
2007/07/31 2,160 2,200 2,160 2,200 293,500
2007/07/30 2,140 2,180 2,130 2,175 267,500
2007/07/27 2,150 2,190 2,125 2,180 313,100
2007/07/26 2,250 2,255 2,200 2,205 199,100
2007/07/25 2,255 2,265 2,230 2,235 242,000
2007/07/24 2,285 2,290 2,240 2,250 258,000
2007/07/23 2,285 2,290 2,260 2,265 196,700
2007/07/20 2,310 2,335 2,290 2,290 276,700
2007/07/19 2,330 2,335 2,310 2,315 238,600
2007/07/18 2,355 2,360 2,315 2,330 238,700
2007/07/17 2,365 2,400 2,365 2,375 172,500
2007/07/13 2,445 2,450 2,370 2,375 193,500
2007/07/12 2,375 2,425 2,375 2,405 385,200
2007/07/11 2,400 2,405 2,370 2,370 387,000
2007/07/10 2,455 2,455 2,425 2,435 229,200
2007/07/09 2,460 2,480 2,435 2,445 170,000
2007/07/06 2,425 2,445 2,410 2,440 196,900
2007/07/05 2,465 2,470 2,420 2,450 185,200
2007/07/04 2,490 2,490 2,430 2,460 148,500
2007/07/03 2,500 2,500 2,460 2,475 177,200
2007/07/02 2,480 2,505 2,470 2,500 161,900
2007/06/29 2,470 2,485 2,450 2,470 257,300
2007/06/28 2,465 2,470 2,435 2,450 194,600
2007/06/27 2,455 2,465 2,410 2,425 186,700
2007/06/26 2,440 2,465 2,435 2,450 229,800
2007/06/25 2,475 2,515 2,435 2,435 330,100
2007/06/22 2,490 2,505 2,450 2,465 546,800
2007/06/21 2,560 2,575 2,525 2,530 457,600
2007/06/20 2,570 2,640 2,545 2,590 607,100
2007/06/19 2,515 2,560 2,515 2,550 334,900
2007/06/18 2,585 2,585 2,530 2,550 408,800
2007/06/15 2,545 2,580 2,530 2,575 436,400
2007/06/14 2,450 2,525 2,445 2,520 512,300
2007/06/13 2,475 2,475 2,425 2,445 280,800
2007/06/12 2,435 2,480 2,425 2,470 642,300
2007/06/11 2,445 2,455 2,420 2,430 1,074,500
2007/06/08 2,425 2,440 2,400 2,410 1,210,700
2007/06/07 2,375 2,485 2,370 2,465 1,135,800
2007/06/06 2,370 2,410 2,355 2,385 300,300
2007/06/05 2,355 2,365 2,340 2,365 299,200
2007/06/04 2,370 2,390 2,350 2,360 231,300
2007/06/01 2,310 2,390 2,305 2,350 378,300
2007/05/31 2,315 2,315 2,270 2,295 321,200
2007/05/30 2,305 2,315 2,260 2,280 244,400
2007/05/29 2,290 2,305 2,245 2,295 268,000
2007/05/28 2,325 2,355 2,300 2,310 160,200
2007/05/25 2,325 2,325 2,305 2,315 229,400
2007/05/24 2,320 2,345 2,300 2,335 274,300
2007/05/23 2,310 2,320 2,305 2,320 129,500
2007/05/22 2,230 2,310 2,200 2,305 299,400
2007/05/21 2,260 2,285 2,230 2,250 312,600
2007/05/18 2,285 2,295 2,250 2,270 292,000
2007/05/17 2,380 2,380 2,280 2,290 523,800
2007/05/16 2,385 2,405 2,360 2,380 317,200
2007/05/15 2,345 2,395 2,305 2,385 639,500
2007/05/14 2,405 2,405 2,355 2,385 442,300
2007/05/11 2,380 2,450 2,370 2,445 386,000
2007/05/10 2,455 2,455 2,405 2,415 346,600
2007/05/09 2,350 2,425 2,350 2,415 240,300
2007/05/08 2,350 2,380 2,345 2,380 281,300
2007/05/07 2,360 2,395 2,345 2,350 253,800
2007/05/02 2,385 2,395 2,325 2,350 429,400
2007/05/01 2,425 2,440 2,390 2,390 146,500
2007/04/27 2,420 2,450 2,400 2,425 158,700
2007/04/26 2,415 2,430 2,395 2,425 207,400
2007/04/25 2,440 2,440 2,405 2,410 193,900
2007/04/24 2,425 2,455 2,420 2,440 138,100
2007/04/23 2,410 2,420 2,395 2,415 197,600
2007/04/20 2,420 2,435 2,410 2,415 159,300
2007/04/19 2,420 2,445 2,410 2,430 321,600
2007/04/18 2,385 2,465 2,385 2,450 600,400
2007/04/17 2,425 2,425 2,345 2,355 669,600
2007/04/16 2,495 2,510 2,450 2,465 370,100
2007/04/13 2,550 2,550 2,465 2,470 311,800
2007/04/12 2,570 2,575 2,500 2,520 336,600
2007/04/11 2,530 2,590 2,520 2,585 473,000
2007/04/10 2,480 2,535 2,480 2,525 226,800
2007/04/09 2,475 2,505 2,470 2,500 279,200
2007/04/06 2,495 2,510 2,465 2,480 275,900
2007/04/05 2,445 2,520 2,445 2,510 360,000
2007/04/04 2,465 2,485 2,460 2,480 281,100
2007/04/03 2,460 2,475 2,435 2,460 305,900
2007/04/02 2,490 2,495 2,455 2,470 295,300
2007/03/30 2,485 2,505 2,435 2,470 557,000
2007/03/29 2,475 2,480 2,440 2,460 432,400
2007/03/28 2,525 2,545 2,485 2,495 368,800
2007/03/27 2,515 2,525 2,510 2,520 197,200
2007/03/26 2,530 2,530 2,480 2,510 152,200
2007/03/23 2,480 2,510 2,455 2,510 334,600
2007/03/22 2,510 2,515 2,465 2,475 303,100
2007/03/20 2,505 2,510 2,445 2,470 457,100
2007/03/19 2,450 2,510 2,450 2,500 517,300
2007/03/16 2,425 2,445 2,395 2,425 301,900
2007/03/15 2,455 2,465 2,420 2,450 268,000
2007/03/14 2,420 2,455 2,420 2,455 291,800
2007/03/13 2,500 2,515 2,460 2,490 689,800
2007/03/12 2,575 2,610 2,525 2,555 1,412,700
2007/03/09 2,410 2,485 2,375 2,480 1,555,100
2007/03/08 2,345 2,380 2,310 2,380 872,300
2007/03/07 2,375 2,410 2,325 2,330 907,400
2007/03/06 2,300 2,305 2,265 2,290 971,700
2007/03/05 2,345 2,360 2,285 2,295 600,800
2007/03/02 2,370 2,375 2,310 2,325 910,900
2007/03/01 2,395 2,435 2,380 2,395 444,100
2007/02/28 2,360 2,430 2,360 2,415 322,400
2007/02/27 2,485 2,510 2,455 2,460 287,000
2007/02/26 2,500 2,515 2,460 2,460 613,400
2007/02/23 2,540 2,540 2,475 2,495 444,500
2007/02/22 2,510 2,570 2,510 2,545 841,200
2007/02/21 2,575 2,595 2,540 2,545 615,400
2007/02/20 2,660 2,660 2,570 2,580 558,900
2007/02/19 2,660 2,700 2,645 2,665 248,900
2007/02/16 2,625 2,650 2,610 2,640 508,300
2007/02/15 2,610 2,630 2,565 2,585 485,500
2007/02/14 2,585 2,620 2,485 2,605 1,393,400
2007/02/13 2,680 2,735 2,670 2,705 293,800
2007/02/09 2,705 2,745 2,665 2,700 319,600
2007/02/08 2,740 2,745 2,705 2,735 230,000
2007/02/07 2,815 2,815 2,745 2,750 179,700
2007/02/06 2,775 2,805 2,770 2,795 110,500
2007/02/05 2,860 2,860 2,765 2,775 120,000
2007/02/02 2,840 2,870 2,825 2,860 172,800
2007/02/01 2,835 2,845 2,800 2,830 155,200
2007/01/31 2,860 2,860 2,780 2,790 228,500
2007/01/30 2,850 2,860 2,820 2,820 243,000
2007/01/29 2,880 2,925 2,855 2,885 509,300
2007/01/26 2,820 2,850 2,780 2,840 389,900
2007/01/25 2,835 2,855 2,780 2,785 278,300
2007/01/24 2,850 2,850 2,785 2,810 364,700
2007/01/23 2,895 2,925 2,825 2,845 500,400
2007/01/22 2,945 2,980 2,930 2,935 253,500
2007/01/19 2,985 2,990 2,940 2,985 291,100
2007/01/18 2,950 3,030 2,950 3,010 286,100
2007/01/17 2,965 2,980 2,935 2,970 239,500
2007/01/16 2,940 3,010 2,940 3,000 427,300
2007/01/15 2,945 2,980 2,915 2,975 609,300
2007/01/12 2,815 2,990 2,800 2,980 789,300
2007/01/11 2,750 2,840 2,750 2,810 374,100
2007/01/10 2,855 2,855 2,760 2,785 313,400
2007/01/09 2,845 2,880 2,815 2,830 287,000
2007/01/05 2,810 2,815 2,785 2,810 385,300
2007/01/04 2,785 2,825 2,775 2,805 207,500

このページの先頭へ