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
2009/12/30 2,625 2,625 2,540 2,545 303,900
2009/12/29 2,595 2,610 2,565 2,595 132,000
2009/12/28 2,600 2,625 2,585 2,595 200,900
2009/12/25 2,620 2,620 2,575 2,600 205,100
2009/12/24 2,615 2,630 2,550 2,580 683,300
2009/12/22 2,680 2,680 2,635 2,640 241,900
2009/12/21 2,655 2,710 2,640 2,700 280,600
2009/12/18 2,655 2,685 2,640 2,655 322,000
2009/12/17 2,755 2,755 2,670 2,675 265,100
2009/12/16 2,730 2,775 2,715 2,725 227,700
2009/12/15 2,700 2,735 2,700 2,720 195,700
2009/12/14 2,750 2,750 2,680 2,725 227,600
2009/12/11 2,775 2,775 2,705 2,735 249,100
2009/12/10 2,785 2,820 2,770 2,785 212,200
2009/12/09 2,770 2,810 2,770 2,800 125,300
2009/12/08 2,760 2,810 2,755 2,795 492,500
2009/12/07 2,750 2,760 2,730 2,745 244,900
2009/12/04 2,770 2,775 2,695 2,720 693,600
2009/12/03 2,840 2,845 2,770 2,805 360,700
2009/12/02 2,720 2,785 2,715 2,760 281,400
2009/12/01 2,750 2,835 2,730 2,770 495,200
2009/11/30 2,690 2,780 2,680 2,760 448,900
2009/11/27 2,695 2,730 2,670 2,685 232,700
2009/11/26 2,745 2,765 2,725 2,735 210,000
2009/11/25 2,790 2,805 2,720 2,780 393,600
2009/11/24 2,790 2,810 2,760 2,790 339,500
2009/11/20 2,725 2,775 2,705 2,750 251,400
2009/11/19 2,735 2,850 2,725 2,745 473,700
2009/11/18 2,730 2,855 2,665 2,785 644,100
2009/11/17 2,900 2,915 2,720 2,725 707,100
2009/11/16 2,895 2,980 2,860 2,965 447,400
2009/11/13 2,915 2,935 2,875 2,885 314,100
2009/11/12 2,970 2,975 2,885 2,955 404,100
2009/11/11 3,060 3,090 3,050 3,060 191,900
2009/11/10 3,090 3,120 3,040 3,060 344,800
2009/11/09 2,920 3,060 2,885 3,040 803,600
2009/11/06 2,795 2,860 2,785 2,840 751,700
2009/11/05 2,935 2,940 2,830 2,835 432,700
2009/11/04 2,895 2,980 2,895 2,980 356,800
2009/11/02 2,885 2,925 2,870 2,905 264,700
2009/10/30 2,975 2,980 2,885 2,950 331,400
2009/10/29 2,905 2,990 2,905 2,935 700,700
2009/10/28 2,850 2,990 2,850 2,945 609,400
2009/10/27 2,895 2,910 2,830 2,840 364,900
2009/10/26 2,890 2,945 2,860 2,930 204,500
2009/10/23 2,950 2,965 2,870 2,890 519,300
2009/10/22 2,960 2,980 2,925 2,930 192,300
2009/10/21 2,975 3,010 2,975 2,980 501,000
2009/10/20 2,960 2,980 2,960 2,975 327,200
2009/10/19 2,955 2,975 2,895 2,925 266,000
2009/10/16 2,885 2,960 2,885 2,950 340,900
2009/10/15 2,850 2,915 2,845 2,900 370,100
2009/10/14 2,855 2,890 2,840 2,870 426,200
2009/10/13 2,875 2,880 2,830 2,840 268,400
2009/10/09 2,830 2,860 2,815 2,860 326,600
2009/10/08 2,800 2,875 2,800 2,830 337,700
2009/10/07 2,890 2,890 2,780 2,810 538,700
2009/10/06 2,915 2,920 2,840 2,850 371,400
2009/10/05 2,845 2,910 2,845 2,895 300,100
2009/10/02 2,950 2,960 2,870 2,890 573,100
2009/10/01 2,950 3,020 2,900 2,990 757,900
2009/09/30 2,870 2,930 2,870 2,930 372,700
2009/09/29 2,830 2,875 2,825 2,855 473,000
2009/09/28 2,760 2,845 2,700 2,830 510,600
2009/09/25 2,785 2,825 2,775 2,815 439,100
2009/09/24 2,905 2,910 2,820 2,850 565,500
2009/09/18 2,800 2,870 2,795 2,860 710,800
2009/09/17 2,810 2,825 2,725 2,785 444,800
2009/09/16 2,780 2,870 2,765 2,795 637,200
2009/09/15 2,695 2,765 2,690 2,760 504,700
2009/09/14 2,685 2,700 2,680 2,690 185,400
2009/09/11 2,700 2,705 2,675 2,685 345,000
2009/09/10 2,705 2,715 2,685 2,695 410,800
2009/09/09 2,695 2,705 2,675 2,700 465,500
2009/09/08 2,670 2,675 2,640 2,655 375,600
2009/09/07 2,725 2,735 2,635 2,660 380,600
2009/09/04 2,695 2,750 2,690 2,700 313,300
2009/09/03 2,690 2,815 2,680 2,715 756,900
2009/09/02 2,680 2,680 2,615 2,670 284,100
2009/09/01 2,670 2,690 2,655 2,685 249,600
2009/08/31 2,715 2,750 2,665 2,685 302,600
2009/08/28 2,650 2,700 2,645 2,675 369,900
2009/08/27 2,665 2,670 2,610 2,640 325,000
2009/08/26 2,670 2,705 2,620 2,685 382,900
2009/08/25 2,645 2,670 2,635 2,645 328,700
2009/08/24 2,680 2,735 2,650 2,665 365,000
2009/08/21 2,645 2,685 2,615 2,665 371,900
2009/08/20 2,620 2,685 2,595 2,660 715,100
2009/08/19 2,470 2,645 2,455 2,595 1,155,500
2009/08/18 2,450 2,475 2,440 2,455 429,500
2009/08/17 2,485 2,510 2,440 2,445 396,300
2009/08/14 2,480 2,490 2,430 2,445 303,600
2009/08/13 2,455 2,460 2,425 2,445 481,100
2009/08/12 2,520 2,565 2,460 2,490 769,700
2009/08/11 2,410 2,435 2,405 2,425 245,600
2009/08/10 2,405 2,405 2,360 2,380 147,900
2009/08/07 2,400 2,400 2,345 2,380 161,400
2009/08/06 2,405 2,435 2,400 2,415 156,000
2009/08/05 2,385 2,425 2,380 2,400 131,600
2009/08/04 2,395 2,405 2,370 2,405 212,900
2009/08/03 2,380 2,400 2,355 2,365 180,900
2009/07/31 2,390 2,400 2,360 2,365 196,200
2009/07/30 2,295 2,375 2,290 2,350 377,300
2009/07/29 2,265 2,280 2,250 2,275 256,800
2009/07/28 2,345 2,355 2,285 2,290 157,300
2009/07/27 2,380 2,390 2,320 2,330 170,100
2009/07/24 2,395 2,415 2,325 2,340 165,100
2009/07/23 2,365 2,375 2,340 2,340 120,400
2009/07/22 2,365 2,375 2,335 2,365 229,100
2009/07/21 2,385 2,405 2,325 2,375 214,700
2009/07/17 2,300 2,335 2,295 2,325 125,800
2009/07/16 2,320 2,330 2,275 2,305 347,500
2009/07/15 2,290 2,310 2,270 2,280 353,900
2009/07/14 2,355 2,375 2,295 2,325 220,000
2009/07/13 2,425 2,455 2,370 2,375 228,100
2009/07/10 2,400 2,460 2,355 2,440 523,800
2009/07/09 2,260 2,305 2,255 2,280 279,500
2009/07/08 2,335 2,380 2,320 2,330 329,500
2009/07/07 2,390 2,450 2,385 2,400 230,500
2009/07/06 2,325 2,360 2,305 2,350 204,600
2009/07/03 2,300 2,340 2,275 2,295 246,200
2009/07/02 2,330 2,365 2,325 2,350 242,700
2009/07/01 2,385 2,410 2,325 2,350 398,500
2009/06/30 2,300 2,400 2,300 2,360 426,700
2009/06/29 2,290 2,325 2,260 2,275 238,700
2009/06/26 2,305 2,330 2,265 2,315 306,300
2009/06/25 2,315 2,340 2,275 2,280 306,300
2009/06/24 2,265 2,315 2,245 2,285 392,500
2009/06/23 2,240 2,240 2,195 2,225 274,400
2009/06/22 2,245 2,285 2,235 2,240 259,200
2009/06/19 2,210 2,260 2,200 2,230 373,100
2009/06/18 2,175 2,220 2,145 2,190 203,200
2009/06/17 2,130 2,180 2,125 2,170 384,100
2009/06/16 2,120 2,145 2,105 2,120 215,600
2009/06/15 2,110 2,140 2,105 2,115 177,300
2009/06/12 2,100 2,135 2,095 2,100 297,400
2009/06/11 2,165 2,170 2,105 2,115 153,600
2009/06/10 2,115 2,165 2,110 2,145 300,300
2009/06/09 2,055 2,115 2,055 2,090 174,700
2009/06/08 2,050 2,120 2,035 2,070 332,100
2009/06/05 2,080 2,085 2,025 2,050 206,100
2009/06/04 2,105 2,120 2,050 2,080 244,800
2009/06/03 2,100 2,125 2,085 2,100 340,300
2009/06/02 2,175 2,175 2,115 2,120 161,900
2009/06/01 2,150 2,160 2,130 2,150 147,000
2009/05/29 2,170 2,185 2,130 2,165 376,800
2009/05/28 2,115 2,170 2,105 2,160 329,600
2009/05/27 2,140 2,150 2,120 2,135 251,500
2009/05/26 2,130 2,145 2,115 2,130 258,200
2009/05/25 2,100 2,150 2,100 2,130 260,500
2009/05/22 2,090 2,110 2,080 2,110 193,000
2009/05/21 2,150 2,160 2,120 2,130 271,900
2009/05/20 2,125 2,150 2,125 2,140 244,600
2009/05/19 2,145 2,145 2,075 2,120 319,600
2009/05/18 2,200 2,200 2,095 2,140 431,900
2009/05/15 2,035 2,090 2,030 2,080 189,200
2009/05/14 2,030 2,065 2,015 2,045 164,100
2009/05/13 2,095 2,120 2,080 2,090 448,600
2009/05/12 2,010 2,060 2,000 2,035 521,000
2009/05/11 1,976 1,998 1,850 1,951 637,200
2009/05/08 1,937 1,987 1,915 1,976 517,700
2009/05/07 2,015 2,020 1,875 1,907 685,500
2009/05/01 2,040 2,065 1,996 2,010 260,700
2009/04/30 2,010 2,025 1,999 2,000 199,700
2009/04/28 2,010 2,025 1,941 1,943 213,300
2009/04/27 2,055 2,055 1,979 1,994 438,700
2009/04/24 1,995 2,015 1,954 1,954 693,300
2009/04/23 2,080 2,085 2,015 2,065 312,000
2009/04/22 2,080 2,080 2,045 2,050 251,000
2009/04/21 2,015 2,065 2,000 2,045 208,100
2009/04/20 2,040 2,075 2,035 2,055 180,900
2009/04/17 2,100 2,100 2,010 2,010 189,400
2009/04/16 2,090 2,100 2,055 2,075 166,600
2009/04/15 2,050 2,100 2,040 2,070 161,300
2009/04/14 2,070 2,100 2,060 2,090 99,300
2009/04/13 2,070 2,085 2,035 2,060 132,800
2009/04/10 2,060 2,095 2,025 2,050 221,000
2009/04/09 2,140 2,155 2,125 2,135 104,400
2009/04/08 2,080 2,150 2,080 2,115 197,300
2009/04/07 2,090 2,150 2,050 2,120 256,000
2009/04/06 2,145 2,145 2,045 2,055 261,000
2009/04/03 2,170 2,170 2,100 2,110 257,000
2009/04/02 2,115 2,220 2,115 2,150 381,500
2009/04/01 1,979 2,045 1,954 2,035 353,100
2009/03/31 2,030 2,060 1,982 1,988 650,500
2009/03/30 2,060 2,105 2,015 2,025 228,200
2009/03/27 2,095 2,115 2,075 2,090 188,100
2009/03/26 2,060 2,120 2,040 2,070 196,200
2009/03/25 2,090 2,105 2,065 2,095 302,300
2009/03/24 2,065 2,080 2,005 2,060 228,900
2009/03/23 1,950 2,035 1,924 2,025 469,300
2009/03/19 1,951 1,999 1,895 1,920 229,000
2009/03/18 1,963 1,970 1,877 1,905 445,200
2009/03/17 1,980 1,985 1,934 1,969 238,500
2009/03/16 1,959 2,025 1,959 1,979 260,200
2009/03/13 1,990 2,000 1,950 1,975 321,600
2009/03/12 1,946 1,965 1,912 1,940 302,500
2009/03/11 1,960 1,975 1,924 1,932 287,200
2009/03/10 1,994 1,997 1,900 1,900 505,100
2009/03/09 1,949 1,990 1,940 1,973 307,600
2009/03/06 2,010 2,040 1,966 1,979 639,900
2009/03/05 1,965 2,020 1,964 2,005 471,300
2009/03/04 1,979 2,015 1,960 2,005 257,600
2009/03/03 1,940 2,050 1,925 1,978 426,900
2009/03/02 1,964 2,005 1,951 1,987 426,300
2009/02/27 1,954 2,060 1,924 2,045 382,300
2009/02/26 1,933 1,968 1,903 1,932 661,800
2009/02/25 1,940 1,973 1,916 1,934 674,700
2009/02/24 1,880 1,910 1,873 1,893 398,200
2009/02/23 1,829 1,931 1,812 1,919 557,500
2009/02/20 1,821 1,851 1,793 1,832 274,000
2009/02/19 1,819 1,834 1,765 1,791 321,700
2009/02/18 1,780 1,804 1,746 1,766 230,400
2009/02/17 1,779 1,799 1,751 1,776 242,500
2009/02/16 1,799 1,874 1,793 1,834 241,800
2009/02/13 1,723 1,833 1,722 1,799 329,000
2009/02/12 1,793 1,793 1,675 1,697 360,900
2009/02/10 1,784 1,805 1,730 1,733 158,700
2009/02/09 1,841 1,860 1,763 1,766 188,700
2009/02/06 1,829 1,855 1,780 1,839 283,200
2009/02/05 1,812 1,840 1,763 1,774 233,900
2009/02/04 1,836 1,866 1,790 1,812 309,400
2009/02/03 1,889 1,945 1,863 1,866 328,200
2009/02/02 1,906 1,927 1,866 1,888 338,000
2009/01/30 1,862 1,990 1,862 1,936 429,400
2009/01/29 1,860 1,923 1,858 1,923 305,300
2009/01/28 1,897 1,940 1,850 1,920 431,400
2009/01/27 1,868 1,970 1,865 1,956 375,400
2009/01/26 1,935 1,981 1,911 1,958 519,000
2009/01/23 1,920 1,920 1,836 1,845 410,600
2009/01/22 1,736 1,890 1,736 1,890 497,500
2009/01/21 1,726 1,860 1,718 1,826 558,900
2009/01/20 1,723 1,771 1,694 1,725 394,700
2009/01/19 1,710 1,783 1,710 1,753 491,000
2009/01/16 1,655 1,745 1,652 1,736 453,200
2009/01/15 1,650 1,687 1,614 1,618 501,100
2009/01/14 1,737 1,737 1,689 1,695 203,200
2009/01/13 1,719 1,724 1,668 1,709 224,600
2009/01/09 1,791 1,821 1,759 1,781 181,800
2009/01/08 1,790 1,869 1,771 1,807 163,500
2009/01/07 1,919 1,920 1,833 1,833 189,200
2009/01/06 1,969 1,973 1,922 1,926 185,500
2009/01/05 2,005 2,050 1,961 1,978 86,100

このページの先頭へ