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
2019/12/30 2,700 2,700 2,665 2,683 164,300
2019/12/27 2,691 2,714 2,687 2,707 128,200
2019/12/26 2,684 2,699 2,681 2,690 165,700
2019/12/25 2,684 2,695 2,672 2,674 130,700
2019/12/24 2,655 2,666 2,648 2,664 115,900
2019/12/23 2,663 2,670 2,641 2,653 147,500
2019/12/20 2,661 2,665 2,639 2,656 109,700
2019/12/19 2,649 2,673 2,640 2,663 191,600
2019/12/18 2,648 2,652 2,613 2,639 296,800
2019/12/17 2,633 2,649 2,627 2,641 220,300
2019/12/16 2,650 2,651 2,611 2,625 148,600
2019/12/13 2,672 2,676 2,632 2,634 314,400
2019/12/12 2,650 2,650 2,622 2,627 173,600
2019/12/11 2,666 2,671 2,629 2,642 333,100
2019/12/10 2,702 2,715 2,679 2,691 160,600
2019/12/09 2,719 2,726 2,672 2,695 198,700
2019/12/06 2,740 2,742 2,699 2,706 143,800
2019/12/05 2,722 2,730 2,697 2,725 161,400
2019/12/04 2,709 2,720 2,692 2,711 188,400
2019/12/03 2,720 2,739 2,704 2,739 152,400
2019/12/02 2,737 2,767 2,737 2,751 131,100
2019/11/29 2,720 2,736 2,699 2,706 113,100
2019/11/28 2,720 2,720 2,690 2,717 133,200
2019/11/27 2,734 2,746 2,698 2,703 140,800
2019/11/26 2,773 2,776 2,724 2,730 133,400
2019/11/25 2,779 2,787 2,740 2,750 134,900
2019/11/22 2,745 2,770 2,739 2,745 180,700
2019/11/21 2,761 2,767 2,691 2,745 263,500
2019/11/20 2,747 2,764 2,727 2,758 254,900
2019/11/19 2,661 2,731 2,660 2,729 223,500
2019/11/18 2,664 2,681 2,651 2,672 103,100
2019/11/15 2,652 2,669 2,648 2,657 158,900
2019/11/14 2,626 2,635 2,597 2,625 240,400
2019/11/13 2,640 2,670 2,626 2,646 326,900
2019/11/12 2,661 2,675 2,635 2,666 370,000
2019/11/11 2,722 2,724 2,682 2,700 258,700
2019/11/08 2,691 2,697 2,669 2,680 204,700
2019/11/07 2,675 2,682 2,649 2,667 135,100
2019/11/06 2,662 2,670 2,628 2,658 236,900
2019/11/05 2,618 2,662 2,606 2,651 260,000
2019/11/01 2,562 2,594 2,550 2,592 176,400
2019/10/31 2,546 2,578 2,527 2,566 283,500
2019/10/30 2,613 2,616 2,576 2,586 236,600
2019/10/29 2,606 2,625 2,585 2,609 198,900
2019/10/28 2,650 2,654 2,612 2,621 192,500
2019/10/25 2,623 2,642 2,608 2,641 248,400
2019/10/24 2,599 2,628 2,593 2,613 307,400
2019/10/23 2,565 2,587 2,549 2,587 265,800
2019/10/21 2,520 2,544 2,506 2,539 211,200
2019/10/18 2,551 2,558 2,505 2,519 150,400
2019/10/17 2,558 2,558 2,514 2,525 153,600
2019/10/16 2,565 2,576 2,528 2,538 209,400
2019/10/15 2,491 2,558 2,491 2,536 286,900
2019/10/11 2,439 2,451 2,418 2,446 117,400
2019/10/10 2,462 2,462 2,401 2,439 253,600
2019/10/09 2,470 2,475 2,452 2,462 136,500
2019/10/08 2,457 2,482 2,453 2,477 209,500
2019/10/07 2,410 2,424 2,400 2,424 145,000
2019/10/04 2,381 2,404 2,374 2,398 297,600
2019/10/03 2,390 2,394 2,368 2,380 189,100
2019/10/02 2,458 2,459 2,421 2,429 190,800
2019/10/01 2,460 2,483 2,459 2,468 179,700
2019/09/30 2,424 2,467 2,419 2,462 241,400
2019/09/27 2,493 2,501 2,418 2,454 345,200
2019/09/26 2,557 2,587 2,550 2,571 495,700
2019/09/25 2,568 2,571 2,533 2,545 310,800
2019/09/24 2,565 2,599 2,536 2,585 280,900
2019/09/20 2,596 2,599 2,554 2,562 382,900
2019/09/19 2,551 2,586 2,543 2,546 262,700
2019/09/18 2,519 2,543 2,483 2,537 264,700
2019/09/17 2,498 2,520 2,483 2,500 138,100
2019/09/13 2,493 2,508 2,470 2,507 267,200
2019/09/12 2,514 2,514 2,469 2,473 238,300
2019/09/11 2,469 2,490 2,448 2,487 289,700
2019/09/10 2,411 2,453 2,397 2,440 348,100
2019/09/09 2,378 2,413 2,375 2,412 133,700
2019/09/06 2,416 2,416 2,371 2,380 222,400
2019/09/05 2,385 2,438 2,383 2,428 370,800
2019/09/04 2,364 2,364 2,332 2,352 179,300
2019/09/03 2,307 2,383 2,299 2,366 212,900
2019/09/02 2,321 2,340 2,271 2,307 352,200
2019/08/30 2,359 2,374 2,328 2,343 336,300
2019/08/29 2,336 2,353 2,303 2,331 153,400
2019/08/28 2,320 2,327 2,292 2,316 135,500
2019/08/27 2,324 2,344 2,309 2,332 193,200
2019/08/26 2,290 2,301 2,285 2,292 172,800
2019/08/23 2,352 2,365 2,347 2,355 183,200
2019/08/22 2,371 2,374 2,311 2,334 228,700
2019/08/21 2,300 2,344 2,300 2,329 166,000
2019/08/20 2,279 2,332 2,272 2,332 254,800
2019/08/19 2,261 2,287 2,236 2,287 348,400
2019/08/16 2,240 2,252 2,228 2,240 163,100
2019/08/15 2,247 2,251 2,228 2,241 176,700
2019/08/14 2,305 2,315 2,265 2,293 210,400
2019/08/13 2,290 2,300 2,261 2,279 253,500
2019/08/09 2,388 2,388 2,319 2,327 404,400
2019/08/08 2,336 2,385 2,320 2,351 264,900
2019/08/07 2,335 2,353 2,319 2,337 230,200
2019/08/06 2,300 2,363 2,279 2,362 255,400
2019/08/05 2,396 2,397 2,335 2,360 371,400
2019/08/02 2,435 2,447 2,399 2,412 240,300
2019/08/01 2,459 2,478 2,453 2,469 116,800
2019/07/31 2,463 2,481 2,453 2,473 134,300
2019/07/30 2,476 2,481 2,464 2,479 148,600
2019/07/29 2,467 2,472 2,442 2,453 91,600
2019/07/26 2,448 2,463 2,448 2,462 103,000
2019/07/25 2,459 2,473 2,447 2,468 160,500
2019/07/24 2,433 2,439 2,420 2,439 198,100
2019/07/23 2,420 2,446 2,416 2,438 171,700
2019/07/22 2,437 2,459 2,422 2,435 231,100
2019/07/19 2,413 2,448 2,394 2,433 204,100
2019/07/18 2,468 2,471 2,397 2,403 240,800
2019/07/17 2,495 2,501 2,474 2,491 185,900
2019/07/16 2,496 2,505 2,467 2,468 215,500
2019/07/12 2,534 2,544 2,513 2,522 152,400
2019/07/11 2,538 2,549 2,521 2,524 166,000
2019/07/10 2,475 2,520 2,467 2,508 237,300
2019/07/09 2,493 2,513 2,473 2,479 158,400
2019/07/08 2,510 2,516 2,486 2,492 209,000
2019/07/05 2,521 2,535 2,498 2,520 320,000
2019/07/04 2,547 2,549 2,509 2,509 164,600
2019/07/03 2,540 2,546 2,504 2,510 261,000
2019/07/02 2,551 2,572 2,535 2,536 306,700
2019/07/01 2,490 2,531 2,479 2,530 335,500
2019/06/28 2,475 2,493 2,442 2,450 452,800
2019/06/27 2,500 2,510 2,480 2,500 217,000
2019/06/26 2,516 2,531 2,503 2,509 131,100
2019/06/25 2,532 2,576 2,516 2,521 231,600
2019/06/24 2,580 2,580 2,512 2,513 271,800
2019/06/21 2,619 2,619 2,589 2,595 224,200
2019/06/20 2,634 2,637 2,601 2,618 275,900
2019/06/19 2,650 2,666 2,623 2,626 301,700
2019/06/18 2,667 2,684 2,606 2,619 263,800
2019/06/17 2,681 2,681 2,635 2,640 143,600
2019/06/14 2,692 2,719 2,649 2,690 242,100
2019/06/13 2,729 2,743 2,703 2,719 174,300
2019/06/12 2,695 2,747 2,685 2,732 128,300
2019/06/11 2,670 2,711 2,635 2,711 241,600
2019/06/10 2,615 2,674 2,614 2,670 118,200
2019/06/07 2,584 2,612 2,571 2,607 171,200
2019/06/06 2,546 2,602 2,546 2,588 233,600
2019/06/05 2,521 2,569 2,519 2,569 168,100
2019/06/04 2,474 2,494 2,443 2,484 189,700
2019/06/03 2,435 2,487 2,430 2,478 155,700
2019/05/31 2,483 2,508 2,457 2,476 197,300
2019/05/30 2,512 2,526 2,465 2,495 301,400
2019/05/29 2,580 2,612 2,558 2,584 219,200
2019/05/28 2,594 2,613 2,576 2,600 279,000
2019/05/27 2,571 2,589 2,559 2,567 113,600
2019/05/24 2,552 2,573 2,535 2,551 206,500
2019/05/23 2,529 2,565 2,521 2,564 151,800
2019/05/22 2,513 2,552 2,500 2,530 242,600
2019/05/21 2,467 2,485 2,453 2,472 314,000
2019/05/20 2,468 2,509 2,457 2,474 301,500
2019/05/17 2,435 2,471 2,427 2,467 435,500
2019/05/16 2,320 2,396 2,320 2,396 416,200
2019/05/15 2,411 2,434 2,287 2,297 695,000
2019/05/14 2,640 2,669 2,627 2,661 261,700
2019/05/13 2,742 2,768 2,711 2,725 206,700
2019/05/10 2,737 2,788 2,717 2,748 250,500
2019/05/09 2,738 2,765 2,727 2,731 211,700
2019/05/08 2,762 2,811 2,747 2,760 335,600
2019/05/07 2,800 2,834 2,729 2,812 483,800
2019/04/26 2,850 2,858 2,831 2,843 128,700
2019/04/25 2,860 2,879 2,817 2,863 187,100
2019/04/24 2,880 2,920 2,873 2,891 205,600
2019/04/23 2,837 2,869 2,829 2,867 140,900
2019/04/22 2,767 2,820 2,759 2,815 138,600
2019/04/19 2,768 2,790 2,744 2,767 134,400
2019/04/18 2,782 2,795 2,725 2,733 165,400
2019/04/17 2,722 2,786 2,715 2,785 220,800
2019/04/16 2,743 2,752 2,717 2,730 93,300
2019/04/15 2,735 2,762 2,719 2,739 159,200
2019/04/12 2,696 2,701 2,674 2,693 137,200
2019/04/11 2,712 2,721 2,686 2,710 134,700
2019/04/10 2,738 2,742 2,706 2,709 112,000
2019/04/09 2,765 2,777 2,713 2,738 166,400
2019/04/08 2,778 2,795 2,759 2,775 136,800
2019/04/05 2,792 2,807 2,782 2,802 188,400
2019/04/04 2,825 2,829 2,769 2,778 279,800
2019/04/03 2,797 2,858 2,786 2,841 184,900
2019/04/02 2,859 2,859 2,801 2,819 255,200
2019/04/01 2,803 2,888 2,797 2,859 315,200
2019/03/29 2,653 2,748 2,636 2,746 526,700
2019/03/28 2,764 2,765 2,720 2,732 293,000
2019/03/27 2,790 2,815 2,740 2,756 307,100
2019/03/26 2,799 2,834 2,790 2,818 325,200
2019/03/25 2,843 2,851 2,763 2,780 249,500
2019/03/22 2,898 2,902 2,860 2,876 169,700
2019/03/20 2,884 2,924 2,875 2,894 192,600
2019/03/19 2,956 2,956 2,883 2,884 262,200
2019/03/18 3,000 3,005 2,942 2,991 267,500
2019/03/15 2,988 3,025 2,952 2,957 280,000
2019/03/14 2,985 3,005 2,936 2,945 301,400
2019/03/13 2,967 2,988 2,925 2,947 182,300
2019/03/12 2,913 2,964 2,906 2,944 176,300
2019/03/11 2,869 2,888 2,845 2,863 110,500
2019/03/08 2,916 2,930 2,850 2,853 176,900
2019/03/07 2,980 3,005 2,930 2,953 316,500
2019/03/06 3,035 3,050 3,000 3,050 157,800
2019/03/05 3,030 3,045 3,005 3,035 141,000
2019/03/04 3,020 3,050 3,000 3,050 144,500
2019/03/01 3,010 3,010 2,955 2,987 169,400
2019/02/28 2,963 3,010 2,932 2,981 330,900
2019/02/27 2,978 3,020 2,969 3,005 169,100
2019/02/26 2,968 2,976 2,928 2,965 201,300
2019/02/25 2,959 2,972 2,917 2,945 217,800
2019/02/22 2,970 2,982 2,930 2,956 401,100
2019/02/21 3,030 3,055 3,015 3,040 260,400
2019/02/20 3,120 3,125 3,035 3,050 257,800
2019/02/19 3,125 3,170 3,110 3,155 184,800
2019/02/18 3,115 3,135 3,060 3,130 184,000
2019/02/15 3,070 3,070 3,015 3,065 158,500
2019/02/14 3,060 3,120 3,040 3,065 407,600
2019/02/13 2,960 3,050 2,949 3,035 360,900
2019/02/12 2,784 2,944 2,780 2,932 463,200
2019/02/08 2,798 2,838 2,783 2,824 401,500
2019/02/07 2,801 2,882 2,800 2,878 489,900
2019/02/06 2,753 2,779 2,746 2,759 115,700
2019/02/05 2,777 2,777 2,743 2,749 166,900
2019/02/04 2,722 2,781 2,722 2,775 234,000
2019/02/01 2,673 2,712 2,662 2,684 188,700
2019/01/31 2,785 2,792 2,671 2,689 738,600
2019/01/30 2,762 2,765 2,719 2,762 371,800
2019/01/29 2,745 2,752 2,717 2,731 222,200
2019/01/28 2,775 2,797 2,756 2,756 256,400
2019/01/25 2,700 2,781 2,682 2,770 403,200
2019/01/24 2,650 2,690 2,632 2,690 240,300
2019/01/23 2,622 2,668 2,616 2,650 163,600
2019/01/22 2,663 2,680 2,642 2,647 162,700
2019/01/21 2,614 2,663 2,607 2,650 139,200
2019/01/18 2,570 2,613 2,558 2,586 218,900
2019/01/17 2,532 2,570 2,512 2,562 158,500
2019/01/16 2,580 2,585 2,515 2,527 294,500
2019/01/15 2,530 2,618 2,530 2,609 194,900
2019/01/11 2,567 2,574 2,527 2,538 163,400
2019/01/10 2,548 2,569 2,533 2,569 164,600
2019/01/09 2,562 2,580 2,532 2,563 243,000
2019/01/08 2,477 2,569 2,477 2,550 351,000
2019/01/07 2,488 2,521 2,474 2,508 279,200
2019/01/04 2,432 2,444 2,389 2,438 345,900

このページの先頭へ