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
2022/12/30 2,885 2,907 2,875 2,881 153,800
2022/12/29 2,902 2,921 2,864 2,888 208,700
2022/12/28 2,847 2,897 2,841 2,892 315,100
2022/12/27 2,810 2,846 2,802 2,830 215,000
2022/12/26 2,791 2,808 2,763 2,786 221,800
2022/12/23 2,746 2,774 2,746 2,768 130,500
2022/12/22 2,736 2,770 2,718 2,761 166,100
2022/12/21 2,748 2,771 2,720 2,738 219,800
2022/12/20 2,790 2,802 2,721 2,744 223,700
2022/12/19 2,770 2,777 2,752 2,761 188,500
2022/12/16 2,774 2,788 2,762 2,778 273,200
2022/12/15 2,807 2,822 2,791 2,791 129,000
2022/12/14 2,799 2,824 2,789 2,817 272,500
2022/12/13 2,766 2,796 2,766 2,782 188,600
2022/12/12 2,760 2,768 2,746 2,751 173,300
2022/12/09 2,730 2,784 2,730 2,775 293,700
2022/12/08 2,752 2,754 2,720 2,748 228,700
2022/12/07 2,724 2,758 2,715 2,744 224,000
2022/12/06 2,711 2,729 2,701 2,724 232,300
2022/12/05 2,720 2,721 2,668 2,694 265,200
2022/12/02 2,779 2,782 2,723 2,739 250,800
2022/12/01 2,779 2,795 2,759 2,779 243,500
2022/11/30 2,800 2,801 2,755 2,775 371,100
2022/11/29 2,819 2,828 2,804 2,817 225,600
2022/11/28 2,845 2,845 2,810 2,815 165,800
2022/11/25 2,852 2,858 2,838 2,845 145,800
2022/11/24 2,842 2,857 2,841 2,851 265,800
2022/11/22 2,808 2,840 2,801 2,817 205,200
2022/11/21 2,798 2,809 2,774 2,790 159,600
2022/11/18 2,805 2,806 2,775 2,789 167,100
2022/11/17 2,768 2,794 2,768 2,794 181,300
2022/11/16 2,770 2,791 2,753 2,779 227,400
2022/11/15 2,780 2,797 2,751 2,768 273,800
2022/11/14 2,804 2,820 2,791 2,808 199,400
2022/11/11 2,818 2,835 2,809 2,824 232,600
2022/11/10 2,765 2,806 2,756 2,806 356,100
2022/11/09 2,767 2,789 2,761 2,772 320,900
2022/11/08 2,741 2,755 2,724 2,750 221,000
2022/11/07 2,770 2,779 2,735 2,743 207,000
2022/11/04 2,794 2,805 2,757 2,763 335,800
2022/11/02 2,783 2,803 2,771 2,777 292,800
2022/11/01 2,789 2,803 2,754 2,777 195,400
2022/10/31 2,760 2,776 2,756 2,770 238,400
2022/10/28 2,757 2,773 2,729 2,754 534,100
2022/10/27 2,761 2,777 2,745 2,770 287,400
2022/10/26 2,750 2,777 2,746 2,769 196,700
2022/10/25 2,739 2,747 2,720 2,739 136,100
2022/10/24 2,770 2,774 2,729 2,739 229,300
2022/10/21 2,740 2,752 2,707 2,717 137,100
2022/10/20 2,742 2,763 2,739 2,746 324,700
2022/10/19 2,737 2,747 2,711 2,738 223,500
2022/10/18 2,740 2,760 2,732 2,738 294,300
2022/10/17 2,683 2,702 2,681 2,690 172,000
2022/10/14 2,714 2,723 2,693 2,701 254,300
2022/10/13 2,652 2,677 2,643 2,668 246,000
2022/10/12 2,653 2,669 2,642 2,652 205,600
2022/10/11 2,671 2,696 2,633 2,659 432,700
2022/10/07 2,714 2,755 2,713 2,729 393,200
2022/10/06 2,716 2,754 2,715 2,746 367,900
2022/10/05 2,710 2,730 2,710 2,719 234,300
2022/10/04 2,667 2,709 2,666 2,709 324,300
2022/10/03 2,621 2,632 2,607 2,628 297,900
2022/09/30 2,643 2,666 2,625 2,640 349,700
2022/09/29 2,640 2,656 2,625 2,643 355,500
2022/09/28 2,622 2,653 2,622 2,650 384,400
2022/09/27 2,651 2,673 2,618 2,631 313,700
2022/09/26 2,657 2,674 2,641 2,654 349,000
2022/09/22 2,670 2,681 2,664 2,669 206,600
2022/09/21 2,700 2,708 2,675 2,690 295,500
2022/09/20 2,710 2,720 2,689 2,709 341,500
2022/09/16 2,698 2,723 2,695 2,722 353,300
2022/09/15 2,713 2,722 2,698 2,703 291,400
2022/09/14 2,702 2,728 2,697 2,713 304,200
2022/09/13 2,750 2,757 2,732 2,744 338,200
2022/09/12 2,774 2,780 2,747 2,761 255,400
2022/09/09 2,734 2,780 2,734 2,753 327,400
2022/09/08 2,754 2,769 2,727 2,734 470,000
2022/09/07 2,745 2,748 2,697 2,716 350,100
2022/09/06 2,775 2,775 2,734 2,747 427,000
2022/09/05 2,770 2,785 2,751 2,760 278,800
2022/09/02 2,840 2,840 2,774 2,782 512,600
2022/09/01 2,863 2,877 2,830 2,833 485,000
2022/08/31 2,883 2,886 2,811 2,835 868,200
2022/08/30 2,904 2,957 2,904 2,948 1,052,400
2022/08/29 2,930 2,941 2,904 2,907 420,900
2022/08/26 3,045 3,055 2,959 2,980 475,400
2022/08/25 3,045 3,075 3,025 3,055 192,600
2022/08/24 3,130 3,130 3,030 3,045 361,700
2022/08/23 3,140 3,140 3,100 3,130 326,700
2022/08/22 3,140 3,165 3,120 3,155 172,100
2022/08/19 3,200 3,200 3,140 3,155 216,300
2022/08/18 3,160 3,190 3,160 3,170 154,600
2022/08/17 3,200 3,200 3,165 3,185 174,100
2022/08/16 3,175 3,205 3,160 3,185 250,800
2022/08/15 3,125 3,185 3,125 3,180 223,500
2022/08/12 3,135 3,165 3,120 3,135 302,600
2022/08/10 3,090 3,110 2,977 3,105 476,200
2022/08/09 3,180 3,190 3,125 3,150 359,800
2022/08/08 3,200 3,200 3,145 3,175 203,400
2022/08/05 3,190 3,220 3,180 3,200 231,400
2022/08/04 3,220 3,220 3,190 3,205 216,600
2022/08/03 3,230 3,230 3,175 3,200 251,000
2022/08/02 3,210 3,240 3,185 3,230 309,300
2022/08/01 3,185 3,230 3,170 3,215 412,500
2022/07/29 3,240 3,245 3,180 3,185 337,900
2022/07/28 3,210 3,240 3,190 3,215 355,000
2022/07/27 3,220 3,245 3,205 3,230 270,800
2022/07/26 3,230 3,230 3,185 3,205 244,900
2022/07/25 3,200 3,235 3,190 3,220 321,200
2022/07/22 3,160 3,215 3,155 3,190 396,300
2022/07/21 3,120 3,185 3,120 3,170 333,300
2022/07/20 3,140 3,190 3,115 3,165 306,500
2022/07/19 3,145 3,180 3,120 3,170 365,300
2022/07/15 3,125 3,145 3,095 3,120 287,200
2022/07/14 3,090 3,100 3,070 3,100 176,900
2022/07/13 3,080 3,100 3,065 3,085 179,200
2022/07/12 3,070 3,085 3,050 3,075 197,700
2022/07/11 3,065 3,075 3,030 3,070 343,800
2022/07/08 3,005 3,040 2,985 3,020 361,500
2022/07/07 3,000 3,025 2,991 2,996 367,300
2022/07/06 2,929 2,991 2,926 2,977 418,500
2022/07/05 2,948 2,986 2,936 2,968 304,200
2022/07/04 2,932 2,964 2,920 2,929 410,500
2022/07/01 2,943 2,955 2,872 2,892 298,300
2022/06/30 2,944 2,968 2,920 2,949 361,300
2022/06/29 2,881 2,929 2,876 2,923 459,600
2022/06/28 2,850 2,894 2,842 2,894 228,000
2022/06/27 2,897 2,897 2,835 2,850 198,900
2022/06/24 2,859 2,876 2,847 2,870 206,100
2022/06/23 2,807 2,841 2,803 2,810 208,500
2022/06/22 2,772 2,794 2,744 2,784 167,400
2022/06/21 2,737 2,770 2,731 2,759 195,400
2022/06/20 2,720 2,744 2,715 2,728 254,300
2022/06/17 2,679 2,720 2,669 2,717 330,400
2022/06/16 2,723 2,735 2,702 2,709 181,400
2022/06/15 2,672 2,704 2,662 2,687 258,200
2022/06/14 2,668 2,693 2,660 2,686 303,200
2022/06/13 2,680 2,681 2,645 2,671 192,900
2022/06/10 2,680 2,730 2,675 2,712 300,800
2022/06/09 2,710 2,717 2,687 2,689 200,300
2022/06/08 2,688 2,709 2,670 2,694 244,400
2022/06/07 2,665 2,695 2,644 2,663 389,600
2022/06/06 2,600 2,667 2,595 2,656 328,900
2022/06/03 2,643 2,644 2,609 2,621 342,800
2022/06/02 2,655 2,660 2,620 2,638 265,000
2022/06/01 2,660 2,704 2,657 2,704 280,800
2022/05/31 2,670 2,695 2,649 2,673 546,600
2022/05/30 2,615 2,658 2,603 2,638 452,700
2022/05/27 2,611 2,613 2,588 2,606 266,900
2022/05/26 2,600 2,624 2,586 2,596 246,700
2022/05/25 2,665 2,665 2,609 2,612 346,700
2022/05/24 2,684 2,685 2,653 2,659 310,300
2022/05/23 2,695 2,710 2,673 2,678 246,600
2022/05/20 2,674 2,682 2,650 2,667 326,900
2022/05/19 2,660 2,693 2,658 2,692 267,600
2022/05/18 2,709 2,743 2,697 2,705 247,700
2022/05/17 2,692 2,714 2,656 2,693 529,700
2022/05/16 2,701 2,778 2,693 2,716 364,600
2022/05/13 2,685 2,741 2,622 2,670 646,800
2022/05/12 2,890 2,890 2,795 2,799 353,800
2022/05/11 2,921 2,931 2,866 2,900 277,500
2022/05/10 2,959 2,960 2,888 2,958 231,300
2022/05/09 2,954 2,987 2,950 2,953 198,600
2022/05/06 2,924 2,996 2,825 2,956 501,900
2022/05/02 2,890 2,913 2,862 2,904 239,500
2022/04/28 2,873 2,916 2,862 2,904 315,400
2022/04/27 2,845 2,880 2,820 2,865 330,200
2022/04/26 2,894 2,916 2,880 2,896 237,600
2022/04/25 2,824 2,870 2,823 2,861 211,400
2022/04/22 2,883 2,892 2,815 2,862 504,000
2022/04/21 2,920 2,950 2,915 2,940 206,500
2022/04/20 2,956 2,957 2,928 2,938 183,400
2022/04/19 2,933 2,973 2,928 2,950 179,600
2022/04/18 2,949 2,965 2,918 2,959 168,000
2022/04/15 2,975 2,996 2,967 2,977 165,200
2022/04/14 2,981 3,030 2,970 3,015 186,400
2022/04/13 2,979 3,010 2,967 3,000 256,200
2022/04/12 2,939 2,990 2,936 2,971 170,100
2022/04/11 3,010 3,010 2,958 2,989 214,300
2022/04/08 3,025 3,035 2,993 3,025 153,300
2022/04/07 3,050 3,050 2,962 2,995 292,300
2022/04/06 3,055 3,065 3,015 3,020 298,500
2022/04/05 3,060 3,075 3,025 3,055 299,800
2022/04/04 2,900 3,020 2,900 3,010 354,000
2022/04/01 2,868 2,868 2,792 2,853 451,900
2022/03/31 2,918 2,933 2,894 2,905 429,100
2022/03/30 2,963 2,981 2,911 2,953 298,500
2022/03/29 3,040 3,040 3,000 3,030 182,200
2022/03/28 3,030 3,035 2,988 3,020 123,800
2022/03/25 3,000 3,055 2,991 3,020 195,100
2022/03/24 2,975 2,992 2,941 2,969 275,100
2022/03/23 2,992 3,030 2,981 3,005 308,200
2022/03/22 3,010 3,030 2,951 2,965 304,900
2022/03/18 3,050 3,055 3,000 3,030 262,600
2022/03/17 3,050 3,065 3,020 3,050 247,700
2022/03/16 3,005 3,025 2,979 3,000 232,800
2022/03/15 2,982 3,015 2,977 3,000 275,300
2022/03/14 2,935 2,978 2,926 2,951 222,500
2022/03/11 2,925 2,956 2,920 2,935 214,400
2022/03/10 2,950 2,965 2,923 2,945 340,400
2022/03/09 2,846 2,905 2,842 2,876 222,300
2022/03/08 2,895 2,940 2,868 2,876 358,100
2022/03/07 2,945 2,956 2,916 2,944 205,800
2022/03/04 2,965 2,976 2,910 2,949 205,200
2022/03/03 3,010 3,010 2,966 2,977 211,400
2022/03/02 3,015 3,020 2,962 2,967 253,100
2022/03/01 3,060 3,070 3,035 3,050 327,300
2022/02/28 2,989 3,055 2,985 3,035 413,600
2022/02/25 2,989 2,998 2,936 2,987 326,000
2022/02/24 2,980 3,030 2,945 2,977 374,300
2022/02/22 3,030 3,030 2,941 2,964 284,700
2022/02/21 2,976 3,060 2,973 3,040 216,900
2022/02/18 3,015 3,035 2,978 3,015 347,700
2022/02/17 3,045 3,080 3,000 3,035 338,200
2022/02/16 3,000 3,020 2,973 3,005 263,200
2022/02/15 3,070 3,100 2,966 2,995 445,100
2022/02/14 3,035 3,075 3,000 3,045 335,000
2022/02/10 3,015 3,085 3,015 3,075 820,100
2022/02/09 2,877 2,979 2,843 2,968 919,000
2022/02/08 2,914 2,929 2,866 2,877 477,900
2022/02/07 3,005 3,005 2,921 2,954 415,400
2022/02/04 2,962 3,010 2,948 2,988 366,900
2022/02/03 2,946 2,976 2,929 2,963 289,200
2022/02/02 2,922 2,957 2,920 2,946 278,400
2022/02/01 2,897 2,954 2,897 2,910 283,900
2022/01/31 2,874 2,919 2,862 2,908 413,900
2022/01/28 2,849 2,862 2,820 2,857 294,100
2022/01/27 2,899 2,907 2,794 2,831 434,800
2022/01/26 2,845 2,920 2,845 2,887 381,500
2022/01/25 2,950 2,950 2,787 2,833 573,100
2022/01/24 2,891 2,948 2,887 2,937 348,700
2022/01/21 2,950 2,985 2,882 2,913 607,100
2022/01/20 2,852 2,965 2,852 2,905 749,500
2022/01/19 2,820 2,883 2,820 2,837 542,600
2022/01/18 2,900 2,919 2,856 2,870 426,500
2022/01/17 2,850 2,912 2,829 2,882 327,200
2022/01/14 2,890 2,905 2,811 2,837 574,700
2022/01/13 2,950 2,957 2,921 2,922 279,300
2022/01/12 2,980 2,994 2,950 2,961 292,200
2022/01/11 2,916 2,982 2,912 2,952 361,100
2022/01/07 2,928 2,932 2,875 2,899 334,300
2022/01/06 2,951 2,963 2,871 2,888 379,500
2022/01/05 2,929 2,988 2,912 2,974 357,900
2022/01/04 2,955 2,959 2,916 2,924 209,000

このページの先頭へ