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
2008/12/30 1,924 1,950 1,902 1,933 131,500
2008/12/29 1,985 2,005 1,905 1,937 286,800
2008/12/26 2,030 2,035 1,996 2,005 64,300
2008/12/25 2,050 2,050 2,015 2,035 102,700
2008/12/24 1,909 1,955 1,896 1,948 174,400
2008/12/22 1,824 1,980 1,824 1,939 247,400
2008/12/19 1,778 1,859 1,749 1,824 284,400
2008/12/18 1,741 1,800 1,741 1,753 200,000
2008/12/17 1,759 1,780 1,718 1,780 220,100
2008/12/16 1,745 1,758 1,712 1,729 119,400
2008/12/15 1,795 1,829 1,739 1,768 306,000
2008/12/12 1,811 1,830 1,734 1,767 284,100
2008/12/11 1,822 1,872 1,768 1,871 299,100
2008/12/10 1,813 1,849 1,780 1,822 304,100
2008/12/09 1,802 1,812 1,761 1,783 209,600
2008/12/08 1,828 1,881 1,773 1,857 154,100
2008/12/05 1,870 1,884 1,795 1,798 164,500
2008/12/04 1,740 1,802 1,739 1,799 203,600
2008/12/03 1,720 1,763 1,711 1,739 194,500
2008/12/02 1,757 1,780 1,695 1,744 166,400
2008/12/01 1,900 1,900 1,743 1,816 304,000
2008/11/28 1,917 1,936 1,890 1,933 176,600
2008/11/27 1,876 1,928 1,864 1,887 166,500
2008/11/26 1,866 1,890 1,793 1,830 170,800
2008/11/25 2,000 2,000 1,855 1,926 322,400
2008/11/21 1,810 1,857 1,776 1,852 295,400
2008/11/20 1,829 1,860 1,800 1,824 403,600
2008/11/19 1,809 1,835 1,793 1,829 306,300
2008/11/18 1,834 1,848 1,770 1,779 309,900
2008/11/17 1,965 1,965 1,800 1,831 430,400
2008/11/14 2,000 2,000 1,921 1,966 366,500
2008/11/13 1,880 1,901 1,832 1,881 247,400
2008/11/12 1,873 1,893 1,800 1,880 378,300
2008/11/11 1,793 1,878 1,792 1,873 368,800
2008/11/10 1,756 1,799 1,707 1,792 268,300
2008/11/07 1,760 1,763 1,657 1,677 194,400
2008/11/06 1,721 1,805 1,687 1,730 303,200
2008/11/05 1,766 1,774 1,664 1,720 212,200
2008/11/04 1,632 1,749 1,596 1,749 337,900
2008/10/31 1,568 1,645 1,515 1,561 316,900
2008/10/30 1,580 1,618 1,514 1,547 379,900
2008/10/29 1,502 1,612 1,477 1,610 322,400
2008/10/28 1,390 1,506 1,356 1,490 311,800
2008/10/27 1,538 1,629 1,435 1,450 231,500
2008/10/24 1,645 1,695 1,560 1,568 157,100
2008/10/23 1,748 1,758 1,604 1,705 268,900
2008/10/22 1,855 1,918 1,726 1,754 236,400
2008/10/21 1,921 1,931 1,829 1,915 254,200
2008/10/20 1,789 1,865 1,745 1,861 157,700
2008/10/17 1,659 1,765 1,633 1,743 182,300
2008/10/16 1,707 1,794 1,621 1,689 240,300
2008/10/15 1,700 1,863 1,700 1,827 224,700
2008/10/14 1,800 1,810 1,737 1,740 188,200
2008/10/10 1,550 1,721 1,550 1,620 212,700
2008/10/09 1,833 1,887 1,777 1,789 225,600
2008/10/08 2,030 2,050 1,861 1,875 484,900
2008/10/07 2,015 2,070 1,990 2,015 166,500
2008/10/06 2,135 2,175 2,105 2,135 296,900
2008/10/03 2,110 2,175 2,105 2,160 268,900
2008/10/02 2,125 2,140 2,085 2,105 170,800
2008/10/01 2,080 2,100 2,050 2,070 226,100
2008/09/30 2,030 2,050 2,005 2,040 237,700
2008/09/29 2,125 2,170 2,115 2,125 123,400
2008/09/26 2,090 2,135 2,085 2,115 107,400
2008/09/25 2,090 2,100 2,065 2,070 83,000
2008/09/24 2,055 2,115 2,055 2,100 162,900
2008/09/22 2,135 2,135 2,065 2,095 176,100
2008/09/19 2,160 2,165 2,060 2,095 354,800
2008/09/18 2,260 2,260 2,165 2,185 330,600
2008/09/17 2,420 2,420 2,290 2,300 215,200
2008/09/16 2,330 2,375 2,320 2,365 167,600
2008/09/12 2,420 2,440 2,365 2,370 184,900
2008/09/11 2,370 2,415 2,370 2,385 136,900
2008/09/10 2,390 2,455 2,380 2,410 204,500
2008/09/09 2,495 2,515 2,420 2,435 312,600
2008/09/08 2,435 2,490 2,430 2,460 341,200
2008/09/05 2,310 2,405 2,300 2,390 278,000
2008/09/04 2,400 2,400 2,340 2,350 220,300
2008/09/03 2,370 2,400 2,355 2,395 213,500
2008/09/02 2,375 2,380 2,300 2,315 193,100
2008/09/01 2,410 2,435 2,380 2,385 121,000
2008/08/29 2,385 2,450 2,385 2,450 162,700
2008/08/28 2,405 2,405 2,360 2,380 136,600
2008/08/27 2,410 2,430 2,400 2,415 79,400
2008/08/26 2,410 2,415 2,370 2,370 97,800
2008/08/25 2,435 2,470 2,415 2,420 130,200
2008/08/22 2,410 2,445 2,380 2,395 140,600
2008/08/21 2,355 2,425 2,340 2,375 194,800
2008/08/20 2,335 2,395 2,335 2,385 256,300
2008/08/19 2,310 2,365 2,310 2,355 259,400
2008/08/18 2,450 2,475 2,420 2,430 297,800
2008/08/15 2,450 2,520 2,430 2,510 543,300
2008/08/14 2,330 2,395 2,325 2,380 317,500
2008/08/13 2,320 2,340 2,290 2,325 443,900
2008/08/12 2,275 2,325 2,170 2,285 1,193,400
2008/08/11 2,550 2,560 2,435 2,475 223,300
2008/08/08 2,545 2,610 2,540 2,565 207,700
2008/08/07 2,605 2,605 2,530 2,540 164,600
2008/08/06 2,600 2,625 2,580 2,610 181,600
2008/08/05 2,560 2,625 2,555 2,580 214,900
2008/08/04 2,570 2,610 2,560 2,585 192,300
2008/08/01 2,570 2,575 2,510 2,525 133,900
2008/07/31 2,600 2,625 2,580 2,595 180,800
2008/07/30 2,595 2,620 2,560 2,575 283,900
2008/07/29 2,570 2,595 2,565 2,565 183,700
2008/07/28 2,610 2,610 2,555 2,570 162,800
2008/07/25 2,535 2,605 2,535 2,555 247,100
2008/07/24 2,590 2,605 2,575 2,605 125,400
2008/07/23 2,550 2,580 2,545 2,565 212,600
2008/07/22 2,480 2,520 2,450 2,520 177,500
2008/07/18 2,525 2,535 2,430 2,440 198,800
2008/07/17 2,525 2,530 2,485 2,505 222,000
2008/07/16 2,475 2,560 2,470 2,540 329,500
2008/07/15 2,510 2,520 2,475 2,485 200,400
2008/07/14 2,595 2,630 2,535 2,535 260,400
2008/07/11 2,600 2,605 2,580 2,585 303,100
2008/07/10 2,580 2,590 2,565 2,565 175,400
2008/07/09 2,605 2,635 2,580 2,590 389,800
2008/07/08 2,595 2,615 2,550 2,565 202,900
2008/07/07 2,520 2,605 2,520 2,595 193,900
2008/07/04 2,555 2,595 2,510 2,545 277,700
2008/07/03 2,560 2,565 2,530 2,540 282,100
2008/07/02 2,535 2,545 2,495 2,535 169,000
2008/07/01 2,530 2,570 2,530 2,545 122,400
2008/06/30 2,530 2,565 2,530 2,545 143,300
2008/06/27 2,450 2,540 2,445 2,520 270,800
2008/06/26 2,475 2,480 2,435 2,460 259,500
2008/06/25 2,495 2,535 2,480 2,525 260,200
2008/06/24 2,485 2,505 2,405 2,430 246,300
2008/06/23 2,440 2,510 2,435 2,490 117,800
2008/06/20 2,460 2,530 2,460 2,470 264,600
2008/06/19 2,425 2,430 2,390 2,390 238,100
2008/06/18 2,465 2,485 2,410 2,430 174,200
2008/06/17 2,425 2,465 2,405 2,440 166,600
2008/06/16 2,440 2,440 2,380 2,415 344,000
2008/06/13 2,415 2,455 2,405 2,450 224,800
2008/06/12 2,455 2,465 2,410 2,440 307,000
2008/06/11 2,570 2,590 2,490 2,515 178,300
2008/06/10 2,545 2,580 2,525 2,580 197,300
2008/06/09 2,495 2,550 2,460 2,540 121,100
2008/06/06 2,485 2,530 2,465 2,500 236,900
2008/06/05 2,515 2,540 2,485 2,500 227,800
2008/06/04 2,560 2,570 2,530 2,545 184,100
2008/06/03 2,590 2,605 2,570 2,590 174,900
2008/06/02 2,600 2,625 2,565 2,615 336,900
2008/05/30 2,590 2,620 2,570 2,600 219,600
2008/05/29 2,610 2,635 2,585 2,600 202,800
2008/05/28 2,595 2,610 2,575 2,595 268,600
2008/05/27 2,440 2,590 2,440 2,585 363,000
2008/05/26 2,445 2,455 2,410 2,420 122,200
2008/05/23 2,380 2,450 2,375 2,430 164,400
2008/05/22 2,370 2,380 2,350 2,375 292,800
2008/05/21 2,415 2,420 2,360 2,370 230,200
2008/05/20 2,420 2,455 2,380 2,415 342,900
2008/05/19 2,545 2,580 2,520 2,540 112,400
2008/05/16 2,595 2,595 2,535 2,545 111,200
2008/05/15 2,590 2,595 2,550 2,585 142,000
2008/05/14 2,545 2,600 2,535 2,570 158,500
2008/05/13 2,510 2,535 2,500 2,530 73,100
2008/05/12 2,470 2,505 2,470 2,500 70,400
2008/05/09 2,505 2,520 2,455 2,465 126,400
2008/05/08 2,495 2,515 2,480 2,500 53,600
2008/05/07 2,515 2,530 2,475 2,495 178,900
2008/05/02 2,545 2,545 2,485 2,530 161,500
2008/05/01 2,480 2,510 2,465 2,505 130,000
2008/04/30 2,460 2,505 2,460 2,460 116,900
2008/04/28 2,495 2,525 2,445 2,460 145,100
2008/04/25 2,490 2,540 2,490 2,495 116,500
2008/04/24 2,470 2,495 2,460 2,485 114,900
2008/04/23 2,410 2,480 2,410 2,470 165,200
2008/04/22 2,380 2,430 2,375 2,410 181,700
2008/04/21 2,475 2,475 2,365 2,375 234,100
2008/04/18 2,435 2,440 2,375 2,410 169,000
2008/04/17 2,445 2,460 2,410 2,435 199,400
2008/04/16 2,470 2,470 2,415 2,430 91,900
2008/04/15 2,505 2,515 2,460 2,465 143,300
2008/04/14 2,500 2,515 2,485 2,505 153,100
2008/04/11 2,490 2,510 2,485 2,510 144,700
2008/04/10 2,500 2,500 2,470 2,485 135,400
2008/04/09 2,555 2,555 2,490 2,505 134,500
2008/04/08 2,510 2,520 2,490 2,515 245,700
2008/04/07 2,515 2,570 2,495 2,540 268,600
2008/04/04 2,500 2,505 2,465 2,475 387,700
2008/04/03 2,525 2,580 2,525 2,560 145,000
2008/04/02 2,590 2,595 2,515 2,550 234,000
2008/04/01 2,580 2,620 2,540 2,580 174,700
2008/03/31 2,575 2,615 2,520 2,605 212,800
2008/03/28 2,560 2,610 2,525 2,610 236,200
2008/03/27 2,450 2,545 2,435 2,535 247,600
2008/03/26 2,480 2,505 2,430 2,460 216,100
2008/03/25 2,500 2,500 2,435 2,460 156,000
2008/03/24 2,440 2,505 2,440 2,460 246,400
2008/03/21 2,385 2,445 2,355 2,440 205,400
2008/03/19 2,335 2,410 2,335 2,370 312,900
2008/03/18 2,280 2,310 2,265 2,295 127,500
2008/03/17 2,395 2,410 2,295 2,310 393,200
2008/03/14 2,385 2,440 2,290 2,390 637,000
2008/03/13 2,270 2,310 2,255 2,270 250,000
2008/03/12 2,295 2,295 2,245 2,270 238,200
2008/03/11 2,235 2,285 2,220 2,265 264,800
2008/03/10 2,250 2,250 2,190 2,235 239,300
2008/03/07 2,270 2,320 2,240 2,270 365,900
2008/03/06 2,210 2,245 2,185 2,240 123,500
2008/03/05 2,195 2,235 2,185 2,220 156,300
2008/03/04 2,200 2,205 2,155 2,185 227,800
2008/03/03 2,180 2,235 2,165 2,215 235,600
2008/02/29 2,300 2,300 2,230 2,255 288,200
2008/02/28 2,270 2,315 2,255 2,295 319,800
2008/02/27 2,315 2,340 2,265 2,285 327,300
2008/02/26 2,425 2,425 2,300 2,310 390,500
2008/02/25 2,400 2,405 2,375 2,395 261,200
2008/02/22 2,410 2,410 2,340 2,360 386,300
2008/02/21 2,365 2,410 2,335 2,400 422,500
2008/02/20 2,250 2,415 2,235 2,395 1,089,200
2008/02/19 2,490 2,545 2,465 2,530 268,900
2008/02/18 2,555 2,575 2,470 2,490 302,800
2008/02/15 2,615 2,640 2,580 2,595 218,800
2008/02/14 2,600 2,650 2,600 2,610 159,700
2008/02/13 2,670 2,695 2,595 2,600 98,400
2008/02/12 2,670 2,695 2,625 2,670 106,900
2008/02/08 2,665 2,720 2,655 2,700 287,600
2008/02/07 2,600 2,660 2,580 2,650 345,500
2008/02/06 2,615 2,660 2,565 2,565 162,400
2008/02/05 2,620 2,660 2,615 2,620 159,000
2008/02/04 2,665 2,700 2,620 2,650 181,700
2008/02/01 2,645 2,650 2,590 2,625 142,500
2008/01/31 2,600 2,695 2,590 2,655 396,200
2008/01/30 2,640 2,640 2,575 2,630 245,100
2008/01/29 2,600 2,645 2,585 2,640 218,100
2008/01/28 2,570 2,595 2,540 2,575 225,400
2008/01/25 2,570 2,625 2,545 2,610 447,600
2008/01/24 2,395 2,505 2,395 2,490 330,500
2008/01/23 2,420 2,470 2,410 2,430 263,200
2008/01/22 2,450 2,460 2,300 2,340 335,100
2008/01/21 2,515 2,590 2,475 2,495 323,600
2008/01/18 2,525 2,610 2,490 2,585 316,400
2008/01/17 2,665 2,680 2,535 2,605 470,500
2008/01/16 2,795 2,800 2,710 2,740 295,100
2008/01/15 2,795 2,820 2,770 2,790 403,200
2008/01/11 2,725 2,800 2,705 2,765 401,200
2008/01/10 2,680 2,740 2,635 2,710 151,000
2008/01/09 2,560 2,680 2,560 2,675 250,000
2008/01/08 2,575 2,605 2,560 2,580 168,600
2008/01/07 2,625 2,650 2,580 2,595 197,100
2008/01/04 2,725 2,785 2,655 2,655 145,100

このページの先頭へ