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
2020/12/30 2,752 2,797 2,731 2,779 310,500
2020/12/29 2,734 2,765 2,716 2,756 457,700
2020/12/28 2,763 2,769 2,671 2,703 581,800
2020/12/25 2,797 2,803 2,764 2,769 167,600
2020/12/24 2,837 2,837 2,772 2,788 415,900
2020/12/23 2,900 2,904 2,823 2,837 319,600
2020/12/22 2,935 2,935 2,855 2,868 521,100
2020/12/21 2,927 2,942 2,879 2,918 365,200
2020/12/18 2,870 2,929 2,851 2,915 528,800
2020/12/17 2,908 2,909 2,847 2,865 446,400
2020/12/16 2,949 2,949 2,905 2,918 259,000
2020/12/15 2,925 2,979 2,917 2,931 445,800
2020/12/14 2,908 2,929 2,879 2,899 376,600
2020/12/11 2,849 2,914 2,839 2,897 482,800
2020/12/10 2,845 2,846 2,813 2,838 377,700
2020/12/09 2,861 2,883 2,853 2,867 238,800
2020/12/08 2,844 2,880 2,831 2,858 258,900
2020/12/07 2,856 2,877 2,830 2,850 267,400
2020/12/04 2,837 2,871 2,823 2,856 282,100
2020/12/03 2,855 2,903 2,837 2,883 360,700
2020/12/02 2,867 2,881 2,832 2,870 505,500
2020/12/01 2,812 2,868 2,800 2,864 610,500
2020/11/30 2,858 2,866 2,806 2,826 479,300
2020/11/27 2,846 2,859 2,833 2,848 347,400
2020/11/26 2,860 2,863 2,827 2,845 287,900
2020/11/25 2,909 2,914 2,843 2,864 585,900
2020/11/24 2,860 2,923 2,853 2,909 657,000
2020/11/20 2,806 2,866 2,796 2,855 498,500
2020/11/19 2,876 2,900 2,794 2,808 668,000
2020/11/18 2,814 2,835 2,800 2,815 432,500
2020/11/17 2,827 2,835 2,770 2,815 656,900
2020/11/16 2,810 2,886 2,799 2,845 609,400
2020/11/13 2,811 2,833 2,764 2,802 638,900
2020/11/12 2,800 2,832 2,784 2,816 694,000
2020/11/11 2,671 2,796 2,660 2,779 1,442,600
2020/11/10 2,724 2,724 2,548 2,621 1,421,200
2020/11/09 2,720 2,733 2,684 2,729 603,100
2020/11/06 2,720 2,737 2,698 2,720 379,800
2020/11/05 2,664 2,720 2,646 2,690 617,800
2020/11/04 2,671 2,672 2,610 2,650 407,700
2020/11/02 2,670 2,672 2,596 2,646 497,500
2020/10/30 2,681 2,692 2,628 2,651 388,300
2020/10/29 2,681 2,696 2,660 2,669 311,600
2020/10/28 2,715 2,717 2,657 2,700 398,800
2020/10/27 2,730 2,755 2,710 2,745 250,100
2020/10/26 2,754 2,783 2,747 2,754 177,300
2020/10/23 2,745 2,763 2,721 2,754 282,700
2020/10/22 2,795 2,795 2,728 2,762 377,300
2020/10/21 2,813 2,823 2,790 2,795 229,100
2020/10/20 2,829 2,836 2,772 2,800 526,500
2020/10/19 2,880 2,886 2,846 2,849 271,600
2020/10/16 2,861 2,863 2,808 2,845 377,400
2020/10/15 2,894 2,910 2,869 2,877 324,500
2020/10/14 2,905 2,925 2,884 2,896 309,600
2020/10/13 2,893 2,905 2,859 2,897 316,300
2020/10/12 2,901 2,904 2,870 2,880 237,700
2020/10/09 2,918 2,918 2,891 2,898 275,600
2020/10/08 2,894 2,912 2,882 2,891 422,700
2020/10/07 2,878 2,894 2,855 2,877 314,600
2020/10/06 2,858 2,884 2,846 2,879 317,300
2020/10/05 2,859 2,913 2,852 2,864 689,600
2020/10/02 2,860 2,877 2,806 2,826 767,100
2020/09/30 2,860 2,861 2,806 2,812 491,600
2020/09/29 2,850 2,868 2,812 2,867 445,700
2020/09/28 2,857 2,874 2,846 2,874 490,800
2020/09/25 2,871 2,888 2,790 2,821 781,600
2020/09/24 2,850 2,895 2,846 2,869 595,500
2020/09/23 2,898 2,900 2,825 2,867 947,500
2020/09/18 2,730 2,969 2,721 2,859 1,588,200
2020/09/17 2,745 2,745 2,715 2,722 262,700
2020/09/16 2,729 2,756 2,725 2,736 271,400
2020/09/15 2,729 2,755 2,712 2,730 435,000
2020/09/14 2,712 2,742 2,702 2,722 395,900
2020/09/11 2,660 2,689 2,652 2,685 458,300
2020/09/10 2,668 2,690 2,642 2,657 294,900
2020/09/09 2,639 2,674 2,614 2,659 387,100
2020/09/08 2,693 2,693 2,631 2,663 417,200
2020/09/07 2,705 2,708 2,676 2,692 300,800
2020/09/04 2,625 2,697 2,610 2,692 696,000
2020/09/03 2,700 2,720 2,688 2,698 673,200
2020/09/02 2,669 2,692 2,647 2,676 662,200
2020/09/01 2,629 2,668 2,614 2,653 636,000
2020/08/31 2,605 2,658 2,598 2,617 1,186,800
2020/08/28 2,588 2,620 2,520 2,546 1,231,200
2020/08/27 2,565 2,567 2,477 2,505 724,800
2020/08/26 2,525 2,617 2,501 2,572 1,511,400
2020/08/25 2,408 2,416 2,387 2,400 349,800
2020/08/24 2,402 2,425 2,397 2,420 221,600
2020/08/21 2,410 2,434 2,395 2,400 359,400
2020/08/20 2,354 2,398 2,346 2,385 468,000
2020/08/19 2,302 2,348 2,295 2,348 361,500
2020/08/18 2,306 2,324 2,290 2,318 413,600
2020/08/17 2,344 2,373 2,324 2,329 490,200
2020/08/14 2,294 2,350 2,277 2,346 825,800
2020/08/13 2,318 2,319 2,281 2,282 393,900
2020/08/12 2,314 2,329 2,276 2,291 730,600
2020/08/11 2,330 2,370 2,246 2,301 1,185,000
2020/08/07 2,444 2,444 2,368 2,380 573,300
2020/08/06 2,460 2,510 2,444 2,464 512,400
2020/08/05 2,481 2,489 2,442 2,471 311,900
2020/08/04 2,430 2,467 2,425 2,448 374,600
2020/08/03 2,390 2,405 2,358 2,401 299,700
2020/07/31 2,411 2,423 2,360 2,362 361,400
2020/07/30 2,451 2,465 2,425 2,425 336,300
2020/07/29 2,449 2,452 2,418 2,446 359,100
2020/07/28 2,471 2,525 2,468 2,480 420,400
2020/07/27 2,439 2,458 2,424 2,458 270,300
2020/07/22 2,475 2,479 2,446 2,462 219,000
2020/07/21 2,460 2,484 2,436 2,469 238,500
2020/07/20 2,451 2,482 2,437 2,463 307,800
2020/07/17 2,449 2,488 2,431 2,447 372,500
2020/07/16 2,465 2,488 2,423 2,449 705,600
2020/07/15 2,530 2,538 2,493 2,515 436,500
2020/07/14 2,532 2,555 2,486 2,519 453,400
2020/07/13 2,510 2,569 2,510 2,550 222,100
2020/07/10 2,536 2,536 2,493 2,503 389,500
2020/07/09 2,572 2,577 2,532 2,552 301,200
2020/07/08 2,581 2,623 2,579 2,584 265,700
2020/07/07 2,585 2,589 2,538 2,577 259,800
2020/07/06 2,553 2,607 2,553 2,575 356,500
2020/07/03 2,544 2,550 2,501 2,543 480,100
2020/07/02 2,523 2,580 2,507 2,544 518,600
2020/07/01 2,540 2,557 2,482 2,512 495,100
2020/06/30 2,601 2,604 2,533 2,541 483,300
2020/06/29 2,588 2,629 2,577 2,585 445,100
2020/06/26 2,596 2,615 2,555 2,565 453,200
2020/06/25 2,617 2,617 2,582 2,586 388,500
2020/06/24 2,648 2,652 2,592 2,638 782,700
2020/06/23 2,691 2,707 2,649 2,698 533,400
2020/06/22 2,745 2,774 2,688 2,714 1,175,400
2020/06/19 2,693 2,774 2,633 2,716 1,700,000
2020/06/18 2,661 2,681 2,623 2,655 904,200
2020/06/17 2,629 2,642 2,583 2,599 397,500
2020/06/16 2,600 2,606 2,545 2,587 879,800
2020/06/15 2,559 2,619 2,540 2,544 533,300
2020/06/12 2,460 2,561 2,451 2,560 966,300
2020/06/11 2,660 2,668 2,580 2,589 611,800
2020/06/10 2,648 2,685 2,635 2,679 407,400
2020/06/09 2,724 2,734 2,671 2,696 473,800
2020/06/08 2,720 2,727 2,671 2,703 837,600
2020/06/05 2,600 2,690 2,593 2,661 1,099,000
2020/06/04 2,581 2,595 2,555 2,580 496,900
2020/06/03 2,634 2,634 2,572 2,597 839,100
2020/06/02 2,600 2,609 2,552 2,569 811,200
2020/06/01 2,556 2,573 2,533 2,533 507,700
2020/05/29 2,471 2,524 2,470 2,506 475,400
2020/05/28 2,490 2,505 2,454 2,491 817,900
2020/05/27 2,492 2,553 2,487 2,516 709,000
2020/05/26 2,449 2,469 2,425 2,469 615,400
2020/05/25 2,478 2,481 2,445 2,471 404,600
2020/05/22 2,445 2,485 2,442 2,455 524,400
2020/05/21 2,460 2,474 2,406 2,419 930,900
2020/05/20 2,520 2,520 2,432 2,472 1,112,400
2020/05/19 2,526 2,539 2,484 2,511 632,400
2020/05/18 2,454 2,520 2,444 2,513 960,300
2020/05/15 2,622 2,640 2,510 2,528 1,601,600
2020/05/14 2,820 2,821 2,605 2,668 2,342,600
2020/05/13 2,925 2,990 2,832 2,892 3,024,500
2020/05/12 3,050 3,050 2,851 2,875 3,588,400
2020/05/11 3,050 3,050 3,050 3,050 225,100
2020/05/08 2,577 2,582 2,516 2,549 778,400
2020/05/07 2,650 2,650 2,515 2,555 1,177,800
2020/05/01 2,696 2,735 2,672 2,696 803,400
2020/04/30 2,743 2,820 2,621 2,701 2,059,400
2020/04/28 2,540 2,619 2,417 2,444 1,374,600
2020/04/27 2,357 2,370 2,304 2,340 409,500
2020/04/24 2,393 2,450 2,375 2,399 442,300
2020/04/23 2,324 2,374 2,320 2,350 270,500
2020/04/22 2,309 2,324 2,296 2,322 217,400
2020/04/21 2,330 2,364 2,324 2,341 178,800
2020/04/20 2,325 2,354 2,314 2,348 136,300
2020/04/17 2,370 2,372 2,325 2,339 170,500
2020/04/16 2,295 2,344 2,280 2,325 306,500
2020/04/15 2,340 2,340 2,218 2,275 592,200
2020/04/14 2,348 2,363 2,331 2,356 187,100
2020/04/13 2,320 2,355 2,306 2,334 146,000
2020/04/10 2,293 2,329 2,252 2,321 258,900
2020/04/09 2,270 2,292 2,254 2,274 301,900
2020/04/08 2,270 2,293 2,221 2,254 386,200
2020/04/07 2,300 2,323 2,236 2,282 250,200
2020/04/06 2,206 2,271 2,187 2,233 319,600
2020/04/03 2,179 2,224 2,176 2,209 261,700
2020/04/02 2,167 2,207 2,165 2,194 450,200
2020/04/01 2,249 2,260 2,195 2,197 454,700
2020/03/31 2,338 2,344 2,268 2,278 619,100
2020/03/30 2,335 2,387 2,282 2,375 505,500
2020/03/27 2,347 2,373 2,330 2,371 510,100
2020/03/26 2,211 2,353 2,171 2,307 546,600
2020/03/25 2,281 2,319 2,192 2,254 440,900
2020/03/24 2,177 2,222 2,151 2,200 278,700
2020/03/23 2,169 2,175 2,022 2,140 522,400
2020/03/19 2,289 2,289 2,106 2,119 775,900
2020/03/18 2,250 2,342 2,234 2,241 490,400
2020/03/17 2,050 2,236 2,033 2,226 461,700
2020/03/16 2,168 2,202 2,089 2,115 401,900
2020/03/13 2,080 2,178 2,005 2,157 615,600
2020/03/12 2,377 2,386 2,263 2,311 447,500
2020/03/11 2,476 2,498 2,400 2,405 545,500
2020/03/10 2,440 2,492 2,391 2,480 813,600
2020/03/09 2,595 2,595 2,462 2,496 561,800
2020/03/06 2,691 2,705 2,613 2,645 480,900
2020/03/05 2,720 2,765 2,691 2,741 483,300
2020/03/04 2,660 2,690 2,637 2,674 500,800
2020/03/03 2,732 2,732 2,685 2,707 520,900
2020/03/02 2,650 2,762 2,638 2,703 704,100
2020/02/28 2,662 2,708 2,656 2,685 643,100
2020/02/27 2,720 2,734 2,695 2,706 389,700
2020/02/26 2,684 2,733 2,657 2,721 393,300
2020/02/25 2,772 2,772 2,697 2,724 341,000
2020/02/21 2,777 2,801 2,773 2,775 161,000
2020/02/20 2,815 2,827 2,781 2,806 236,600
2020/02/19 2,829 2,858 2,815 2,820 343,000
2020/02/18 2,890 2,895 2,810 2,829 379,400
2020/02/17 2,883 2,916 2,828 2,879 664,900
2020/02/14 2,830 2,848 2,788 2,833 631,300
2020/02/13 2,864 2,873 2,772 2,818 784,400
2020/02/12 3,100 3,145 2,818 2,870 1,475,000
2020/02/10 3,010 3,030 2,976 3,000 210,000
2020/02/07 2,957 3,045 2,930 3,025 352,400
2020/02/06 2,956 2,981 2,922 2,929 416,300
2020/02/05 2,914 2,949 2,881 2,942 383,200
2020/02/04 2,860 2,877 2,837 2,866 303,200
2020/02/03 2,868 2,894 2,847 2,864 330,100
2020/01/31 2,918 2,919 2,831 2,895 1,201,400
2020/01/30 2,908 2,941 2,905 2,926 353,700
2020/01/29 2,919 2,941 2,901 2,918 344,700
2020/01/28 2,924 2,973 2,864 2,925 680,600
2020/01/27 2,800 2,957 2,765 2,883 732,000
2020/01/24 2,743 2,765 2,734 2,750 189,400
2020/01/23 2,731 2,739 2,718 2,738 212,700
2020/01/22 2,711 2,753 2,699 2,744 254,600
2020/01/21 2,745 2,745 2,695 2,698 138,200
2020/01/20 2,734 2,742 2,714 2,733 112,900
2020/01/17 2,700 2,718 2,685 2,710 161,000
2020/01/16 2,710 2,715 2,672 2,678 156,700
2020/01/15 2,672 2,683 2,666 2,677 172,500
2020/01/14 2,685 2,695 2,654 2,671 203,800
2020/01/10 2,644 2,671 2,634 2,663 164,400
2020/01/09 2,672 2,692 2,631 2,648 182,300
2020/01/08 2,640 2,660 2,595 2,654 243,700
2020/01/07 2,650 2,677 2,644 2,657 223,700
2020/01/06 2,665 2,687 2,633 2,649 297,300

このページの先頭へ