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
2025/06/13 3,117 3,124 3,088 3,115 193,200
2025/06/12 3,149 3,158 3,116 3,130 149,300
2025/06/11 3,116 3,155 3,105 3,147 217,800
2025/06/10 3,110 3,134 3,084 3,116 185,400
2025/06/09 3,050 3,083 3,036 3,072 259,900
2025/06/06 2,985 3,053 2,980 3,037 362,900
2025/06/05 2,974 3,004 2,955 2,996 319,500
2025/06/04 3,026 3,046 2,985 2,999 235,000
2025/06/03 3,034 3,042 2,980 3,015 457,200
2025/06/02 3,067 3,067 3,007 3,049 320,300
2025/05/30 3,078 3,117 3,076 3,099 234,000
2025/05/29 3,041 3,083 3,032 3,076 301,600
2025/05/28 3,096 3,100 3,047 3,047 230,000
2025/05/27 3,063 3,124 3,050 3,062 236,300
2025/05/26 3,056 3,090 3,041 3,056 235,300
2025/05/23 2,990 3,010 2,962 3,002 301,600
2025/05/22 2,981 2,995 2,921 2,948 380,100
2025/05/21 3,044 3,044 2,985 3,018 394,600
2025/05/20 3,141 3,150 3,012 3,024 306,200
2025/05/19 3,171 3,195 3,017 3,071 499,400
2025/05/16 3,020 3,044 2,912 2,942 446,900
2025/05/15 2,856 3,027 2,775 2,997 620,300
2025/05/14 2,877 2,882 2,828 2,856 350,500
2025/05/13 2,896 2,929 2,886 2,912 336,600
2025/05/12 2,872 2,872 2,815 2,849 215,200
2025/05/09 2,853 2,894 2,835 2,855 308,500
2025/05/08 2,835 2,839 2,814 2,836 193,900
2025/05/07 2,805 2,838 2,793 2,834 297,500
2025/05/02 2,777 2,807 2,777 2,795 198,200
2025/05/01 2,800 2,800 2,757 2,780 184,000
2025/04/30 2,753 2,805 2,752 2,800 259,300
2025/04/28 2,712 2,746 2,705 2,724 215,600
2025/04/25 2,732 2,737 2,712 2,715 141,000
2025/04/24 2,760 2,769 2,745 2,746 232,300
2025/04/23 2,739 2,751 2,719 2,734 241,100
2025/04/22 2,651 2,721 2,651 2,714 215,000
2025/04/21 2,655 2,670 2,647 2,657 85,500
2025/04/18 2,650 2,655 2,623 2,655 77,200
2025/04/17 2,616 2,644 2,611 2,628 89,600
2025/04/16 2,635 2,653 2,613 2,638 128,300
2025/04/15 2,618 2,633 2,610 2,627 114,900
2025/04/14 2,620 2,642 2,591 2,600 117,600
2025/04/11 2,524 2,580 2,508 2,580 194,700
2025/04/10 2,527 2,588 2,507 2,574 387,300
2025/04/09 2,495 2,513 2,451 2,477 283,500
2025/04/08 2,525 2,547 2,494 2,527 234,300
2025/04/07 2,470 2,530 2,441 2,475 390,400
2025/04/04 2,674 2,706 2,635 2,670 213,400
2025/04/03 2,609 2,696 2,591 2,682 282,000
2025/04/02 2,748 2,748 2,680 2,680 159,300
2025/04/01 2,775 2,775 2,729 2,738 189,900
2025/03/31 2,746 2,760 2,693 2,745 278,400
2025/03/28 2,767 2,804 2,752 2,757 203,700
2025/03/27 2,804 2,850 2,786 2,850 332,900
2025/03/26 2,771 2,827 2,757 2,809 300,600
2025/03/25 2,744 2,766 2,740 2,757 191,800
2025/03/24 2,751 2,767 2,731 2,745 150,100
2025/03/21 2,755 2,777 2,727 2,767 197,800
2025/03/19 2,750 2,793 2,750 2,778 103,500
2025/03/18 2,750 2,780 2,746 2,747 150,300
2025/03/17 2,748 2,770 2,741 2,750 126,800
2025/03/14 2,741 2,756 2,738 2,741 240,400
2025/03/13 2,700 2,755 2,695 2,739 169,200
2025/03/12 2,781 2,784 2,677 2,720 319,700
2025/03/11 2,760 2,780 2,712 2,773 291,900
2025/03/10 2,696 2,770 2,669 2,762 339,000
2025/03/07 2,658 2,698 2,646 2,646 282,200
2025/03/06 2,650 2,718 2,650 2,696 188,300
2025/03/05 2,624 2,646 2,607 2,638 215,800
2025/03/04 2,572 2,609 2,572 2,594 225,700
2025/03/03 2,603 2,605 2,566 2,572 355,500
2025/02/28 2,657 2,658 2,613 2,625 127,600
2025/02/27 2,633 2,649 2,625 2,628 123,000
2025/02/26 2,619 2,627 2,592 2,621 108,000
2025/02/25 2,613 2,628 2,604 2,611 99,700
2025/02/21 2,608 2,614 2,592 2,613 117,500
2025/02/20 2,618 2,626 2,595 2,608 145,500
2025/02/19 2,639 2,652 2,631 2,634 86,000
2025/02/18 2,612 2,631 2,602 2,616 70,100
2025/02/17 2,617 2,638 2,603 2,612 81,700
2025/02/14 2,631 2,651 2,625 2,639 89,200
2025/02/13 2,601 2,649 2,600 2,643 164,200
2025/02/12 2,711 2,715 2,635 2,641 207,100
2025/02/10 2,690 2,719 2,651 2,701 368,700
2025/02/07 2,615 2,654 2,605 2,645 215,200
2025/02/06 2,613 2,630 2,595 2,625 151,100
2025/02/05 2,561 2,579 2,550 2,566 130,400
2025/02/04 2,547 2,588 2,537 2,574 189,400
2025/02/03 2,519 2,579 2,508 2,525 181,300
2025/01/31 2,567 2,580 2,544 2,549 84,000
2025/01/30 2,564 2,578 2,547 2,571 98,700
2025/01/29 2,615 2,617 2,581 2,581 87,500
2025/01/28 2,633 2,651 2,612 2,617 186,100
2025/01/27 2,580 2,632 2,566 2,621 140,300
2025/01/24 2,577 2,577 2,549 2,549 115,400
2025/01/23 2,543 2,563 2,536 2,553 89,400
2025/01/22 2,564 2,574 2,551 2,554 103,400
2025/01/21 2,541 2,552 2,528 2,538 124,200
2025/01/20 2,568 2,570 2,530 2,539 93,200
2025/01/17 2,576 2,584 2,561 2,564 80,200
2025/01/16 2,596 2,596 2,560 2,565 104,800
2025/01/15 2,570 2,584 2,553 2,579 131,900
2025/01/14 2,580 2,608 2,562 2,570 130,100
2025/01/10 2,620 2,644 2,607 2,614 136,600
2025/01/09 2,593 2,639 2,592 2,628 181,700
2025/01/08 2,573 2,590 2,567 2,578 178,600
2025/01/07 2,555 2,575 2,544 2,573 116,500
2025/01/06 2,562 2,581 2,556 2,561 126,900

このページの先頭へ