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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |