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
2023/12/29 2,664 2,674 2,650 2,664 111,100
2023/12/28 2,646 2,662 2,641 2,660 156,000
2023/12/27 2,625 2,647 2,619 2,646 161,200
2023/12/26 2,620 2,632 2,606 2,613 150,700
2023/12/25 2,637 2,637 2,596 2,602 119,800
2023/12/22 2,585 2,618 2,579 2,617 162,000
2023/12/21 2,605 2,608 2,578 2,584 209,300
2023/12/20 2,610 2,638 2,610 2,622 178,900
2023/12/19 2,622 2,629 2,601 2,619 237,500
2023/12/18 2,593 2,623 2,579 2,597 313,100
2023/12/15 2,575 2,599 2,544 2,586 591,000
2023/12/14 2,584 2,588 2,547 2,565 205,700
2023/12/13 2,591 2,592 2,557 2,558 236,900
2023/12/12 2,617 2,627 2,596 2,609 304,400
2023/12/11 2,600 2,603 2,580 2,601 168,300
2023/12/08 2,610 2,610 2,565 2,575 299,300
2023/12/07 2,585 2,605 2,582 2,591 307,800
2023/12/06 2,556 2,577 2,543 2,567 327,700
2023/12/05 2,601 2,606 2,569 2,571 269,900
2023/12/04 2,581 2,626 2,562 2,609 302,400
2023/12/01 2,586 2,597 2,573 2,583 157,900
2023/11/30 2,564 2,569 2,545 2,569 183,000
2023/11/29 2,574 2,594 2,568 2,577 198,400
2023/11/28 2,554 2,564 2,532 2,562 111,300
2023/11/27 2,595 2,595 2,549 2,569 187,900
2023/11/24 2,585 2,589 2,562 2,576 142,500
2023/11/22 2,608 2,623 2,582 2,585 189,000
2023/11/21 2,550 2,596 2,545 2,589 330,300
2023/11/20 2,539 2,582 2,534 2,569 264,100
2023/11/17 2,492 2,564 2,492 2,564 436,700
2023/11/16 2,477 2,503 2,456 2,479 252,400
2023/11/15 2,491 2,508 2,473 2,482 171,500
2023/11/14 2,493 2,508 2,475 2,478 217,800
2023/11/13 2,499 2,502 2,451 2,460 255,900
2023/11/10 2,450 2,535 2,450 2,507 564,500
2023/11/09 2,504 2,513 2,482 2,499 395,200
2023/11/08 2,505 2,532 2,493 2,520 291,700
2023/11/07 2,530 2,545 2,500 2,500 174,200
2023/11/06 2,550 2,550 2,513 2,526 299,100
2023/11/02 2,555 2,555 2,504 2,512 225,000
2023/11/01 2,568 2,572 2,537 2,537 354,300
2023/10/31 2,490 2,535 2,487 2,533 222,400
2023/10/30 2,477 2,501 2,473 2,487 189,900
2023/10/27 2,477 2,506 2,463 2,506 215,200
2023/10/26 2,469 2,483 2,441 2,457 206,600
2023/10/25 2,503 2,503 2,476 2,476 150,000
2023/10/24 2,445 2,485 2,408 2,482 233,000
2023/10/23 2,450 2,472 2,442 2,446 193,000
2023/10/20 2,430 2,454 2,425 2,445 160,900
2023/10/19 2,405 2,452 2,404 2,431 159,400
2023/10/18 2,441 2,443 2,406 2,425 242,400
2023/10/17 2,448 2,465 2,416 2,423 185,300
2023/10/16 2,461 2,477 2,438 2,441 195,400
2023/10/13 2,481 2,484 2,458 2,461 186,500
2023/10/12 2,500 2,503 2,491 2,500 155,000
2023/10/11 2,498 2,519 2,482 2,508 272,800
2023/10/10 2,500 2,511 2,481 2,502 283,300
2023/10/06 2,486 2,513 2,483 2,486 206,000
2023/10/05 2,454 2,501 2,446 2,496 245,100
2023/10/04 2,483 2,487 2,456 2,457 283,300
2023/10/03 2,522 2,527 2,487 2,494 310,900
2023/10/02 2,526 2,544 2,508 2,508 405,300
2023/09/29 2,560 2,567 2,519 2,540 339,300
2023/09/28 2,580 2,588 2,558 2,563 280,000
2023/09/27 2,642 2,660 2,612 2,660 477,900
2023/09/26 2,660 2,705 2,658 2,670 436,300
2023/09/25 2,637 2,660 2,635 2,656 285,100
2023/09/22 2,649 2,653 2,624 2,637 414,400
2023/09/21 2,640 2,659 2,633 2,655 282,100
2023/09/20 2,647 2,656 2,623 2,637 449,100
2023/09/19 2,640 2,654 2,624 2,640 633,200
2023/09/15 2,622 2,691 2,619 2,677 1,576,000
2023/09/14 2,571 2,606 2,571 2,590 360,800
2023/09/13 2,568 2,577 2,550 2,566 271,000
2023/09/12 2,551 2,562 2,532 2,556 340,000
2023/09/11 2,575 2,576 2,541 2,545 310,100
2023/09/08 2,556 2,605 2,553 2,560 477,600
2023/09/07 2,618 2,627 2,606 2,606 216,800
2023/09/06 2,641 2,644 2,618 2,629 200,900
2023/09/05 2,634 2,645 2,607 2,616 240,300
2023/09/04 2,639 2,645 2,621 2,634 269,100
2023/09/01 2,621 2,666 2,620 2,649 228,500
2023/08/31 2,626 2,648 2,619 2,638 223,600
2023/08/30 2,630 2,645 2,619 2,642 301,300
2023/08/29 2,610 2,631 2,602 2,624 246,500
2023/08/28 2,633 2,639 2,614 2,624 278,500
2023/08/25 2,567 2,648 2,560 2,633 523,000
2023/08/24 2,543 2,574 2,528 2,568 276,400
2023/08/23 2,538 2,560 2,525 2,540 251,600
2023/08/22 2,561 2,572 2,536 2,552 305,500
2023/08/21 2,501 2,578 2,496 2,542 526,800
2023/08/18 2,486 2,510 2,465 2,491 268,600
2023/08/17 2,505 2,506 2,474 2,493 391,400
2023/08/16 2,550 2,559 2,521 2,536 413,900
2023/08/15 2,640 2,642 2,565 2,580 326,600
2023/08/14 2,642 2,649 2,614 2,632 430,900
2023/08/10 2,567 2,609 2,537 2,599 647,700
2023/08/09 2,654 2,656 2,528 2,557 974,600
2023/08/08 2,795 2,817 2,792 2,804 188,100
2023/08/07 2,784 2,820 2,782 2,806 146,600
2023/08/04 2,810 2,814 2,787 2,806 148,800
2023/08/03 2,800 2,815 2,784 2,809 288,600
2023/08/02 2,811 2,835 2,802 2,819 197,500
2023/08/01 2,820 2,834 2,803 2,826 239,900
2023/07/31 2,811 2,813 2,795 2,808 150,800
2023/07/28 2,769 2,785 2,752 2,775 205,300
2023/07/27 2,781 2,807 2,780 2,796 157,900
2023/07/26 2,779 2,785 2,751 2,780 194,500
2023/07/25 2,800 2,809 2,780 2,787 139,300
2023/07/24 2,797 2,801 2,781 2,793 168,800
2023/07/21 2,777 2,796 2,765 2,774 183,800
2023/07/20 2,774 2,788 2,762 2,764 172,400
2023/07/19 2,763 2,774 2,755 2,768 186,800
2023/07/18 2,740 2,759 2,726 2,746 242,700
2023/07/14 2,733 2,749 2,711 2,741 217,100
2023/07/13 2,707 2,726 2,702 2,714 279,800
2023/07/12 2,687 2,708 2,678 2,704 173,700
2023/07/11 2,690 2,700 2,679 2,687 143,600
2023/07/10 2,695 2,708 2,677 2,679 229,500
2023/07/07 2,701 2,718 2,676 2,699 253,600
2023/07/06 2,748 2,750 2,705 2,719 288,500
2023/07/05 2,734 2,757 2,732 2,754 179,100
2023/07/04 2,770 2,774 2,732 2,742 235,500
2023/07/03 2,755 2,776 2,740 2,740 189,100
2023/06/30 2,756 2,764 2,738 2,752 210,300
2023/06/29 2,755 2,774 2,743 2,764 246,000
2023/06/28 2,718 2,752 2,701 2,750 319,100
2023/06/27 2,724 2,734 2,700 2,719 257,000
2023/06/26 2,740 2,752 2,708 2,732 188,400
2023/06/23 2,780 2,785 2,731 2,744 196,500
2023/06/22 2,804 2,808 2,784 2,786 203,200
2023/06/21 2,758 2,798 2,755 2,786 320,000
2023/06/20 2,752 2,752 2,726 2,742 180,700
2023/06/19 2,748 2,751 2,721 2,731 302,100
2023/06/16 2,745 2,761 2,725 2,732 507,600
2023/06/15 2,745 2,790 2,734 2,741 384,100
2023/06/14 2,770 2,777 2,736 2,743 338,600
2023/06/13 2,800 2,820 2,761 2,770 387,200
2023/06/12 2,850 2,863 2,815 2,815 282,700
2023/06/09 2,786 2,863 2,775 2,855 505,700
2023/06/08 2,804 2,821 2,752 2,774 533,300
2023/06/07 2,711 2,739 2,705 2,713 377,800
2023/06/06 2,708 2,708 2,671 2,704 270,500
2023/06/05 2,756 2,760 2,722 2,736 231,400
2023/06/02 2,660 2,711 2,658 2,706 144,500
2023/06/01 2,650 2,690 2,644 2,671 204,900
2023/05/31 2,642 2,648 2,621 2,632 553,900
2023/05/30 2,690 2,696 2,667 2,676 179,200
2023/05/29 2,702 2,705 2,677 2,689 227,800
2023/05/26 2,674 2,717 2,670 2,690 202,400
2023/05/25 2,710 2,716 2,675 2,675 173,800
2023/05/24 2,727 2,735 2,712 2,712 173,800
2023/05/23 2,774 2,777 2,732 2,738 195,800
2023/05/22 2,752 2,780 2,747 2,778 206,100
2023/05/19 2,737 2,750 2,724 2,739 161,100
2023/05/18 2,740 2,747 2,713 2,738 174,500
2023/05/17 2,766 2,780 2,725 2,741 243,500
2023/05/16 2,753 2,770 2,716 2,770 240,100
2023/05/15 2,670 2,744 2,655 2,730 337,700
2023/05/12 2,790 2,798 2,764 2,779 197,300
2023/05/11 2,779 2,783 2,759 2,762 145,400
2023/05/10 2,819 2,829 2,790 2,795 128,800
2023/05/09 2,793 2,814 2,776 2,808 191,200
2023/05/08 2,743 2,831 2,743 2,787 257,700
2023/05/02 2,781 2,790 2,734 2,758 137,700
2023/05/01 2,766 2,788 2,760 2,769 170,700
2023/04/28 2,732 2,757 2,730 2,747 178,700
2023/04/27 2,708 2,717 2,696 2,712 151,400
2023/04/26 2,715 2,721 2,700 2,706 114,900
2023/04/25 2,723 2,738 2,714 2,718 102,900
2023/04/24 2,725 2,730 2,709 2,711 114,700
2023/04/21 2,692 2,712 2,690 2,702 209,200
2023/04/20 2,683 2,701 2,671 2,683 170,800
2023/04/19 2,700 2,714 2,678 2,678 130,200
2023/04/18 2,729 2,737 2,709 2,714 162,100
2023/04/17 2,745 2,747 2,713 2,727 138,800
2023/04/14 2,752 2,754 2,728 2,742 154,700
2023/04/13 2,706 2,730 2,696 2,730 144,200
2023/04/12 2,700 2,724 2,700 2,712 161,000
2023/04/11 2,695 2,705 2,682 2,688 146,100
2023/04/10 2,669 2,693 2,666 2,693 141,000
2023/04/07 2,663 2,674 2,652 2,660 111,400
2023/04/06 2,624 2,652 2,611 2,652 185,300
2023/04/05 2,694 2,697 2,644 2,648 179,900
2023/04/04 2,695 2,703 2,684 2,698 150,800
2023/04/03 2,695 2,704 2,683 2,691 179,200
2023/03/31 2,652 2,682 2,652 2,666 279,200
2023/03/30 2,621 2,631 2,614 2,628 214,300
2023/03/29 2,659 2,690 2,634 2,688 313,000
2023/03/28 2,682 2,682 2,658 2,669 201,800
2023/03/27 2,683 2,687 2,671 2,672 171,600
2023/03/24 2,663 2,683 2,650 2,674 191,500
2023/03/23 2,694 2,694 2,654 2,669 194,600
2023/03/22 2,685 2,689 2,653 2,680 234,800
2023/03/20 2,696 2,700 2,664 2,664 263,200
2023/03/17 2,735 2,740 2,710 2,729 328,800
2023/03/16 2,756 2,760 2,717 2,737 181,300
2023/03/15 2,749 2,782 2,733 2,770 321,700
2023/03/14 2,747 2,749 2,719 2,738 305,800
2023/03/13 2,797 2,811 2,755 2,774 234,200
2023/03/10 2,747 2,815 2,747 2,803 373,400
2023/03/09 2,745 2,788 2,745 2,778 264,100
2023/03/08 2,727 2,738 2,715 2,729 262,900
2023/03/07 2,708 2,731 2,708 2,721 142,100
2023/03/06 2,718 2,731 2,708 2,718 178,900
2023/03/03 2,685 2,720 2,677 2,703 207,900
2023/03/02 2,660 2,678 2,653 2,667 160,700
2023/03/01 2,665 2,675 2,661 2,663 242,600
2023/02/28 2,706 2,709 2,679 2,680 240,400
2023/02/27 2,691 2,706 2,679 2,694 145,900
2023/02/24 2,662 2,702 2,661 2,691 158,200
2023/02/22 2,708 2,708 2,671 2,676 195,700
2023/02/21 2,705 2,725 2,691 2,717 218,600
2023/02/20 2,680 2,691 2,673 2,687 132,800
2023/02/17 2,664 2,675 2,660 2,664 122,500
2023/02/16 2,650 2,670 2,649 2,664 177,000
2023/02/15 2,682 2,684 2,641 2,646 224,800
2023/02/14 2,680 2,687 2,659 2,674 202,600
2023/02/13 2,647 2,660 2,639 2,648 148,000
2023/02/10 2,651 2,668 2,629 2,643 251,300
2023/02/09 2,653 2,657 2,614 2,639 562,700
2023/02/08 2,730 2,743 2,709 2,712 157,100
2023/02/07 2,725 2,737 2,713 2,725 168,700
2023/02/06 2,717 2,725 2,700 2,719 112,500
2023/02/03 2,718 2,718 2,691 2,710 241,600
2023/02/02 2,757 2,761 2,724 2,732 195,600
2023/02/01 2,780 2,780 2,740 2,752 128,100
2023/01/31 2,795 2,805 2,742 2,754 250,200
2023/01/30 2,771 2,815 2,768 2,788 215,300
2023/01/27 2,811 2,811 2,771 2,773 130,900
2023/01/26 2,788 2,797 2,773 2,797 185,000
2023/01/25 2,795 2,815 2,785 2,807 139,400
2023/01/24 2,802 2,811 2,794 2,807 168,200
2023/01/23 2,809 2,820 2,796 2,802 148,200
2023/01/20 2,827 2,829 2,794 2,802 168,800
2023/01/19 2,830 2,858 2,814 2,839 261,500
2023/01/18 2,765 2,811 2,759 2,805 192,100
2023/01/17 2,761 2,776 2,755 2,762 143,300
2023/01/16 2,763 2,788 2,760 2,767 149,700
2023/01/13 2,785 2,808 2,782 2,785 160,500
2023/01/12 2,797 2,812 2,785 2,798 214,900
2023/01/11 2,800 2,815 2,785 2,810 201,300
2023/01/10 2,843 2,863 2,793 2,800 266,100
2023/01/06 2,807 2,839 2,799 2,835 179,000
2023/01/05 2,798 2,814 2,777 2,807 252,700
2023/01/04 2,867 2,867 2,810 2,822 276,500

このページの先頭へ