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 |
|---|---|---|---|---|---|
| 2026/08/21 | 3,632 | 3,697 | 3,618 | 3,680 | 228,400 |
| 2026/08/20 | 3,618 | 3,660 | 3,612 | 3,632 | 181,500 |
| 2026/08/19 | 3,600 | 3,615 | 3,525 | 3,577 | 127,500 |
| 2026/08/18 | 3,542 | 3,595 | 3,533 | 3,579 | 165,300 |
| 2026/08/17 | 3,588 | 3,620 | 3,527 | 3,542 | 284,300 |
| 2026/08/14 | 3,562 | 3,651 | 3,562 | 3,632 | 198,300 |
| 2026/08/13 | 3,699 | 3,700 | 3,524 | 3,594 | 387,100 |
| 2026/08/12 | 3,598 | 3,717 | 3,441 | 3,680 | 706,700 |
| 2026/08/10 | 3,528 | 3,599 | 3,499 | 3,536 | 210,200 |
| 2026/08/07 | 3,380 | 3,475 | 3,370 | 3,475 | 159,200 |
| 2026/08/06 | 3,339 | 3,380 | 3,316 | 3,380 | 175,900 |
| 2026/08/05 | 3,346 | 3,355 | 3,318 | 3,331 | 154,800 |
| 2026/08/04 | 3,340 | 3,364 | 3,304 | 3,346 | 267,500 |
| 2026/08/03 | 3,398 | 3,400 | 3,291 | 3,360 | 287,000 |
| 2026/07/31 | 3,435 | 3,469 | 3,406 | 3,411 | 243,200 |
| 2026/07/30 | 3,575 | 3,592 | 3,448 | 3,478 | 373,400 |
| 2026/07/29 | 3,499 | 3,612 | 3,474 | 3,595 | 376,700 |
| 2026/07/28 | 3,485 | 3,496 | 3,432 | 3,472 | 264,700 |
| 2026/07/27 | 3,377 | 3,434 | 3,348 | 3,434 | 188,200 |
| 2026/07/24 | 3,280 | 3,349 | 3,273 | 3,347 | 121,900 |
| 2026/07/23 | 3,322 | 3,323 | 3,282 | 3,313 | 129,700 |
| 2026/07/22 | 3,364 | 3,372 | 3,326 | 3,344 | 200,000 |
| 2026/07/21 | 3,367 | 3,408 | 3,360 | 3,376 | 159,200 |
| 2026/07/17 | 3,366 | 3,409 | 3,359 | 3,388 | 167,900 |
| 2026/07/16 | 3,392 | 3,398 | 3,347 | 3,366 | 177,600 |
| 2026/07/15 | 3,352 | 3,375 | 3,321 | 3,375 | 218,800 |
| 2026/07/14 | 3,382 | 3,383 | 3,348 | 3,352 | 169,900 |
| 2026/07/13 | 3,390 | 3,400 | 3,320 | 3,344 | 190,700 |
| 2026/07/10 | 3,345 | 3,397 | 3,320 | 3,381 | 236,900 |
| 2026/07/09 | 3,476 | 3,487 | 3,322 | 3,347 | 293,500 |
| 2026/07/08 | 3,498 | 3,523 | 3,470 | 3,478 | 295,500 |
| 2026/07/07 | 3,430 | 3,470 | 3,390 | 3,470 | 223,700 |
| 2026/07/06 | 3,400 | 3,450 | 3,385 | 3,436 | 197,000 |
| 2026/07/03 | 3,419 | 3,431 | 3,382 | 3,391 | 242,600 |
| 2026/07/02 | 3,328 | 3,415 | 3,266 | 3,389 | 256,900 |
| 2026/07/01 | 3,295 | 3,304 | 3,249 | 3,258 | 221,900 |
| 2026/06/30 | 3,288 | 3,300 | 3,219 | 3,295 | 377,500 |
| 2026/06/29 | 3,255 | 3,354 | 3,234 | 3,288 | 252,200 |
| 2026/06/26 | 3,245 | 3,245 | 3,202 | 3,244 | 217,100 |
| 2026/06/25 | 3,145 | 3,239 | 3,124 | 3,198 | 433,400 |
| 2026/06/24 | 3,147 | 3,205 | 3,141 | 3,157 | 305,300 |
| 2026/06/23 | 3,159 | 3,172 | 3,128 | 3,148 | 215,300 |
| 2026/06/22 | 3,093 | 3,185 | 3,089 | 3,173 | 191,900 |
| 2026/06/19 | 3,165 | 3,173 | 3,108 | 3,136 | 195,800 |
| 2026/06/18 | 3,126 | 3,189 | 3,071 | 3,165 | 388,800 |
| 2026/06/17 | 3,251 | 3,251 | 3,170 | 3,190 | 302,800 |
| 2026/06/16 | 3,238 | 3,257 | 3,211 | 3,251 | 210,200 |
| 2026/06/15 | 3,379 | 3,392 | 3,234 | 3,244 | 409,900 |
| 2026/06/12 | 3,436 | 3,439 | 3,352 | 3,392 | 347,900 |
| 2026/06/11 | 3,465 | 3,479 | 3,381 | 3,411 | 221,700 |
| 2026/06/10 | 3,442 | 3,485 | 3,424 | 3,462 | 353,100 |
| 2026/06/09 | 3,377 | 3,396 | 3,342 | 3,396 | 307,700 |
| 2026/06/08 | 3,293 | 3,366 | 3,262 | 3,343 | 223,600 |
| 2026/06/05 | 3,333 | 3,419 | 3,333 | 3,357 | 240,700 |
| 2026/06/04 | 3,283 | 3,298 | 3,232 | 3,298 | 288,600 |
| 2026/06/03 | 3,121 | 3,339 | 3,083 | 3,302 | 469,100 |
| 2026/06/02 | 3,156 | 3,164 | 3,117 | 3,139 | 278,300 |
| 2026/06/01 | 3,124 | 3,205 | 3,124 | 3,186 | 361,200 |
| 2026/05/29 | 3,146 | 3,210 | 3,117 | 3,117 | 403,800 |
| 2026/05/28 | 3,156 | 3,168 | 3,105 | 3,146 | 262,300 |
| 2026/05/27 | 3,144 | 3,173 | 3,111 | 3,140 | 245,800 |
| 2026/05/26 | 3,195 | 3,217 | 3,141 | 3,152 | 204,800 |
| 2026/05/25 | 3,171 | 3,195 | 3,138 | 3,195 | 204,300 |
| 2026/05/22 | 3,168 | 3,195 | 3,153 | 3,193 | 185,000 |
| 2026/05/21 | 3,225 | 3,251 | 3,147 | 3,168 | 332,000 |
| 2026/05/20 | 3,249 | 3,264 | 3,190 | 3,240 | 258,400 |
| 2026/05/19 | 3,198 | 3,256 | 3,185 | 3,226 | 307,700 |
| 2026/05/18 | 3,204 | 3,224 | 3,163 | 3,174 | 308,600 |
| 2026/05/15 | 3,139 | 3,235 | 3,067 | 3,228 | 412,500 |
| 2026/05/14 | 3,136 | 3,274 | 3,050 | 3,228 | 421,800 |
| 2026/05/13 | 3,100 | 3,161 | 3,100 | 3,135 | 276,200 |
| 2026/05/12 | 3,141 | 3,147 | 3,086 | 3,093 | 188,900 |
| 2026/05/11 | 3,074 | 3,130 | 3,056 | 3,112 | 194,600 |
| 2026/05/08 | 3,178 | 3,188 | 3,095 | 3,122 | 263,300 |
| 2026/05/07 | 3,112 | 3,173 | 3,112 | 3,134 | 259,300 |
| 2026/05/01 | 3,081 | 3,111 | 3,060 | 3,100 | 121,500 |
| 2026/04/30 | 3,100 | 3,141 | 3,078 | 3,111 | 246,900 |
| 2026/04/28 | 3,281 | 3,281 | 3,133 | 3,192 | 446,500 |
| 2026/04/27 | 3,205 | 3,285 | 3,163 | 3,258 | 363,500 |
| 2026/04/24 | 3,160 | 3,202 | 3,128 | 3,190 | 305,500 |
| 2026/04/23 | 3,140 | 3,194 | 3,126 | 3,176 | 309,200 |
| 2026/04/22 | 3,125 | 3,180 | 3,125 | 3,169 | 347,900 |
| 2026/04/21 | 3,161 | 3,188 | 3,104 | 3,121 | 210,200 |
| 2026/04/20 | 3,146 | 3,174 | 3,134 | 3,170 | 97,500 |
| 2026/04/17 | 3,182 | 3,189 | 3,143 | 3,147 | 170,100 |
| 2026/04/16 | 3,188 | 3,200 | 3,175 | 3,183 | 164,200 |
| 2026/04/15 | 3,165 | 3,212 | 3,156 | 3,166 | 190,100 |
| 2026/04/14 | 3,143 | 3,169 | 3,133 | 3,133 | 212,900 |
| 2026/04/13 | 3,098 | 3,143 | 3,077 | 3,126 | 211,600 |
| 2026/04/10 | 3,208 | 3,216 | 3,122 | 3,122 | 204,100 |
| 2026/04/09 | 3,221 | 3,258 | 3,200 | 3,209 | 183,000 |
| 2026/04/08 | 3,295 | 3,295 | 3,239 | 3,243 | 217,900 |
| 2026/04/07 | 3,260 | 3,266 | 3,201 | 3,225 | 134,200 |
| 2026/04/06 | 3,244 | 3,254 | 3,220 | 3,237 | 150,800 |
| 2026/04/03 | 3,232 | 3,251 | 3,200 | 3,218 | 143,300 |
| 2026/03/27 | 3,218 | 3,327 | 3,207 | 3,287 | 454,200 |
| 2026/03/26 | 3,127 | 3,191 | 3,121 | 3,170 | 380,800 |
| 2026/03/25 | 3,075 | 3,121 | 3,033 | 3,116 | 262,300 |
| 2026/03/24 | 3,028 | 3,039 | 3,003 | 3,039 | 270,000 |
| 2026/03/23 | 2,950 | 3,010 | 2,945 | 2,959 | 436,300 |
| 2026/03/19 | 3,119 | 3,149 | 3,112 | 3,115 | 282,400 |
| 2026/03/18 | 3,112 | 3,144 | 3,112 | 3,135 | 126,200 |
| 2026/03/17 | 3,132 | 3,145 | 3,104 | 3,112 | 167,800 |
| 2026/03/16 | 3,090 | 3,127 | 3,075 | 3,100 | 450,500 |
| 2026/03/13 | 3,031 | 3,114 | 3,001 | 3,058 | 446,800 |
| 2026/03/12 | 3,097 | 3,125 | 3,052 | 3,076 | 351,100 |
| 2026/03/11 | 3,188 | 3,199 | 3,071 | 3,071 | 293,600 |
| 2026/03/10 | 3,200 | 3,211 | 3,171 | 3,186 | 211,300 |
| 2026/03/09 | 3,240 | 3,270 | 3,147 | 3,167 | 332,600 |
| 2026/03/06 | 3,285 | 3,324 | 3,240 | 3,310 | 245,500 |
| 2026/03/05 | 3,360 | 3,398 | 3,311 | 3,318 | 271,000 |
| 2026/03/04 | 3,286 | 3,349 | 3,258 | 3,314 | 457,000 |
| 2026/03/03 | 3,308 | 3,379 | 3,258 | 3,356 | 349,900 |
| 2026/03/02 | 3,355 | 3,379 | 3,323 | 3,331 | 216,800 |
| 2026/02/27 | 3,350 | 3,368 | 3,328 | 3,358 | 231,800 |
| 2026/02/26 | 3,259 | 3,330 | 3,245 | 3,293 | 256,500 |
| 2026/02/25 | 3,214 | 3,268 | 3,180 | 3,259 | 374,200 |
| 2026/02/24 | 3,208 | 3,223 | 3,171 | 3,180 | 206,600 |
| 2026/02/20 | 3,212 | 3,232 | 3,174 | 3,190 | 220,100 |
| 2026/02/19 | 3,267 | 3,326 | 3,240 | 3,271 | 264,700 |
| 2026/02/18 | 3,230 | 3,259 | 3,211 | 3,237 | 181,900 |
| 2026/02/17 | 3,203 | 3,215 | 3,168 | 3,194 | 233,200 |
| 2026/02/16 | 3,195 | 3,219 | 3,163 | 3,200 | 239,700 |
| 2026/02/13 | 3,180 | 3,195 | 3,088 | 3,156 | 348,200 |
| 2026/02/12 | 3,166 | 3,230 | 3,158 | 3,202 | 385,800 |
| 2026/02/10 | 3,172 | 3,238 | 3,111 | 3,188 | 474,000 |
| 2026/02/09 | 3,285 | 3,328 | 3,147 | 3,272 | 512,500 |
| 2026/02/06 | 3,242 | 3,244 | 3,208 | 3,213 | 175,500 |
| 2026/02/05 | 3,236 | 3,290 | 3,236 | 3,242 | 182,200 |
| 2026/02/04 | 3,200 | 3,239 | 3,180 | 3,226 | 208,400 |
| 2026/02/03 | 3,216 | 3,263 | 3,202 | 3,241 | 195,300 |
| 2026/02/02 | 3,221 | 3,265 | 3,189 | 3,204 | 231,900 |
| 2026/01/30 | 3,169 | 3,231 | 3,147 | 3,210 | 238,700 |
| 2026/01/29 | 3,152 | 3,189 | 3,128 | 3,154 | 173,500 |
| 2026/01/28 | 3,233 | 3,250 | 3,199 | 3,213 | 230,300 |
| 2026/01/27 | 3,280 | 3,319 | 3,263 | 3,274 | 176,100 |
| 2026/01/26 | 3,259 | 3,282 | 3,237 | 3,272 | 215,600 |
| 2026/01/23 | 3,307 | 3,345 | 3,300 | 3,322 | 154,800 |
| 2026/01/22 | 3,370 | 3,390 | 3,299 | 3,299 | 317,300 |
| 2026/01/21 | 3,356 | 3,368 | 3,288 | 3,350 | 254,300 |
| 2026/01/20 | 3,369 | 3,413 | 3,347 | 3,389 | 226,100 |
| 2026/01/19 | 3,350 | 3,359 | 3,295 | 3,343 | 152,300 |
| 2026/01/16 | 3,430 | 3,435 | 3,366 | 3,378 | 166,100 |
| 2026/01/15 | 3,480 | 3,483 | 3,426 | 3,435 | 212,900 |
| 2026/01/14 | 3,500 | 3,527 | 3,470 | 3,482 | 177,700 |
| 2026/01/13 | 3,514 | 3,578 | 3,463 | 3,494 | 327,500 |
| 2026/01/09 | 3,453 | 3,512 | 3,436 | 3,486 | 245,700 |
| 2026/01/08 | 3,459 | 3,474 | 3,434 | 3,461 | 114,400 |
| 2026/01/07 | 3,445 | 3,472 | 3,427 | 3,459 | 165,300 |
| 2026/01/06 | 3,418 | 3,476 | 3,404 | 3,455 | 177,800 |
| 2026/01/05 | 3,397 | 3,446 | 3,390 | 3,421 | 195,100 |