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

ひろぎんホールディングス(7337)の株価時系列情報

ひろぎんホールディングス(7337)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
2026/10/21 2,182 2,222 2,180 2,204 745,100
2026/10/20 2,228 2,251 2,157 2,164 790,100
2026/10/19 2,255 2,265 2,212 2,262 604,000
2026/10/16 2,257 2,284 2,242 2,269 783,200
2026/10/15 2,250 2,279 2,224 2,247 1,172,900
2026/10/14 2,364 2,370 2,278 2,289 818,400
2026/10/13 2,354 2,388 2,351 2,373 920,000
2026/10/09 2,388 2,393 2,304 2,304 1,475,600
2026/10/08 2,403 2,405 2,355 2,355 1,295,000
2026/10/07 2,409 2,448 2,390 2,393 619,100
2026/10/06 2,406 2,439 2,399 2,435 642,500
2026/10/05 2,373 2,398 2,357 2,392 498,000
2026/10/02 2,404 2,419 2,369 2,374 762,300
2026/10/01 2,449 2,449 2,365 2,407 871,700
2026/09/30 2,398 2,463 2,390 2,447 1,065,000
2026/09/29 2,405 2,424 2,380 2,394 728,200
2026/09/28 2,474 2,487 2,462 2,469 801,000
2026/09/25 2,400 2,470 2,400 2,470 762,000
2026/09/24 2,405 2,414 2,368 2,383 703,800
2026/09/18 2,416 2,416 2,363 2,401 1,044,800
2026/09/17 2,386 2,422 2,380 2,390 563,700
2026/09/16 2,378 2,406 2,362 2,374 501,000
2026/09/15 2,400 2,409 2,352 2,363 339,200
2026/09/14 2,360 2,405 2,347 2,395 400,000
2026/09/11 2,312 2,365 2,287 2,361 896,500
2026/09/10 2,300 2,357 2,300 2,351 544,000
2026/09/09 2,312 2,342 2,299 2,302 585,300
2026/09/08 2,380 2,389 2,336 2,336 431,900
2026/09/07 2,391 2,410 2,382 2,396 474,100
2026/09/04 2,413 2,424 2,366 2,396 652,800
2026/09/03 2,405 2,444 2,385 2,410 558,500
2026/09/02 2,407 2,429 2,379 2,390 725,700
2026/09/01 2,380 2,421 2,358 2,421 631,200
2026/08/31 2,377 2,410 2,345 2,407 639,100
2026/08/28 2,356 2,394 2,345 2,378 490,700
2026/08/27 2,348 2,367 2,339 2,356 644,700
2026/08/26 2,341 2,366 2,327 2,344 441,400
2026/08/25 2,300 2,328 2,287 2,317 368,000
2026/08/24 2,314 2,317 2,271 2,281 428,000
2026/08/21 2,273 2,312 2,261 2,301 539,500
2026/08/20 2,267 2,282 2,245 2,270 728,100
2026/08/19 2,361 2,367 2,266 2,280 749,600
2026/08/18 2,377 2,407 2,372 2,395 692,300
2026/08/17 2,378 2,386 2,352 2,360 512,800
2026/08/14 2,347 2,392 2,335 2,365 644,000
2026/08/13 2,313 2,355 2,301 2,350 678,000
2026/08/12 2,263 2,302 2,244 2,287 589,400
2026/08/10 2,262 2,262 2,219 2,232 446,900
2026/08/07 2,280 2,281 2,243 2,268 744,400
2026/08/06 2,220 2,277 2,220 2,267 975,000
2026/08/05 2,180 2,220 2,173 2,220 711,800
2026/08/04 2,201 2,234 2,140 2,170 1,531,800
2026/08/03 2,206 2,227 2,131 2,215 862,200
2026/07/31 2,233 2,238 2,172 2,205 1,040,700
2026/07/30 2,200 2,220 2,185 2,204 764,900
2026/07/29 2,260 2,276 2,203 2,252 990,300
2026/07/28 2,313 2,322 2,267 2,276 984,100
2026/07/27 2,326 2,363 2,313 2,353 857,800
2026/07/24 2,242 2,312 2,240 2,304 787,800
2026/07/23 2,234 2,282 2,234 2,271 718,300
2026/07/22 2,219 2,265 2,206 2,251 696,200
2026/07/21 2,152 2,212 2,134 2,209 783,900
2026/07/17 2,234 2,242 2,111 2,131 1,133,800
2026/07/16 2,243 2,265 2,229 2,234 653,700
2026/07/15 2,230 2,250 2,218 2,250 544,900
2026/07/14 2,210 2,228 2,193 2,222 409,300
2026/07/13 2,219 2,245 2,205 2,206 517,400
2026/07/10 2,247 2,260 2,199 2,199 700,400
2026/07/09 2,232 2,234 2,209 2,230 455,700
2026/07/08 2,215 2,263 2,214 2,242 597,100
2026/07/07 2,250 2,273 2,212 2,212 731,600
2026/07/06 2,213 2,235 2,198 2,228 552,200
2026/07/03 2,191 2,213 2,177 2,199 521,500
2026/07/02 2,167 2,187 2,142 2,168 635,400
2026/07/01 2,117 2,150 2,100 2,123 627,900
2026/06/30 2,100 2,118 2,089 2,098 876,300
2026/06/29 2,114 2,128 2,058 2,089 647,200
2026/06/26 2,095 2,104 2,076 2,101 518,800
2026/06/25 2,089 2,093 2,056 2,074 507,100
2026/06/24 2,097 2,105 2,045 2,056 693,000
2026/06/23 2,115 2,123 2,094 2,099 638,100
2026/06/22 2,052 2,115 2,052 2,103 647,600
2026/06/19 2,090 2,114 2,051 2,081 894,800
2026/06/18 2,087 2,122 2,075 2,118 523,800
2026/06/17 2,141 2,152 2,074 2,074 522,100
2026/06/16 2,087 2,108 2,051 2,107 696,600
2026/06/15 2,150 2,159 2,113 2,113 793,500
2026/06/12 2,086 2,099 2,069 2,082 1,057,200
2026/06/11 2,056 2,060 2,018 2,052 593,500
2026/06/10 2,087 2,123 2,054 2,056 671,100
2026/06/09 2,030 2,082 2,030 2,066 701,100
2026/06/08 1,999 2,018 1,977 2,015 649,300
2026/06/05 2,029 2,049 2,012 2,023 673,600
2026/06/04 1,984 2,024 1,961 1,998 527,600
2026/06/03 2,005 2,024 1,985 1,985 651,000
2026/06/02 1,938 2,001 1,904 2,001 744,900
2026/06/01 2,001 2,011 1,968 1,978 608,300
2026/05/29 2,034 2,068 2,018 2,018 1,059,500
2026/05/28 2,046 2,046 2,002 2,021 755,800
2026/05/27 2,066 2,081 2,038 2,046 752,900
2026/05/26 2,090 2,104 2,054 2,092 552,500
2026/05/25 2,082 2,106 2,059 2,095 683,200
2026/05/22 2,114 2,132 2,075 2,082 568,100
2026/05/21 2,100 2,154 2,075 2,112 872,800
2026/05/20 2,080 2,090 2,034 2,068 823,000
2026/05/19 2,060 2,082 2,042 2,059 663,300
2026/05/18 2,042 2,056 2,002 2,023 603,900
2026/05/15 2,012 2,077 2,006 2,054 1,002,000
2026/05/14 2,037 2,049 2,006 2,016 920,800
2026/05/13 1,895 2,041 1,895 2,036 1,635,100
2026/05/12 1,920 1,929 1,892 1,921 534,800
2026/05/11 1,876 1,913 1,876 1,900 703,400
2026/05/08 1,877 1,906 1,820 1,858 871,400
2026/05/07 1,909 1,928 1,878 1,917 1,014,500
2026/05/01 1,833 1,850 1,813 1,843 566,700
2026/04/30 1,858 1,864 1,823 1,850 703,500
2026/04/28 1,810 1,890 1,805 1,889 1,008,200
2026/04/27 1,767 1,798 1,753 1,784 533,100
2026/04/24 1,802 1,812 1,780 1,792 506,400
2026/04/23 1,781 1,808 1,776 1,806 713,600
2026/04/22 1,831 1,841 1,792 1,803 759,200
2026/04/21 1,885 1,892 1,840 1,840 834,700
2026/04/20 1,940 1,944 1,880 1,880 640,300
2026/04/17 1,909 1,933 1,903 1,924 613,300
2026/04/16 1,923 1,927 1,904 1,918 541,400
2026/04/15 1,927 1,943 1,904 1,904 519,600
2026/04/14 1,917 1,928 1,902 1,909 563,200
2026/04/13 1,911 1,948 1,898 1,906 560,500
2026/04/10 1,938 1,961 1,929 1,929 1,140,300
2026/04/09 1,899 1,912 1,881 1,889 610,700
2026/04/08 1,907 1,911 1,874 1,895 972,700
2026/04/07 1,834 1,857 1,827 1,840 442,200
2026/04/06 1,825 1,840 1,814 1,824 351,400
2026/04/03 1,837 1,837 1,806 1,810 443,200
2026/03/27 1,809 1,842 1,809 1,822 1,273,400
2026/03/26 1,837 1,838 1,784 1,814 593,600
2026/03/25 1,828 1,837 1,814 1,818 719,000
2026/03/24 1,777 1,785 1,751 1,772 797,500
2026/03/23 1,730 1,743 1,703 1,722 844,500
2026/03/19 1,810 1,827 1,781 1,781 814,700
2026/03/18 1,830 1,849 1,822 1,849 654,300
2026/03/17 1,810 1,830 1,794 1,807 554,700
2026/03/16 1,800 1,824 1,777 1,788 843,200
2026/03/13 1,791 1,838 1,785 1,831 1,063,500
2026/03/12 1,808 1,819 1,768 1,796 1,133,300
2026/03/11 1,855 1,880 1,843 1,843 665,000
2026/03/10 1,827 1,863 1,806 1,848 801,400
2026/03/09 1,726 1,799 1,720 1,791 1,785,900
2026/03/06 1,789 1,856 1,779 1,850 1,251,900
2026/03/05 1,812 1,836 1,798 1,829 1,414,300
2026/03/04 1,788 1,806 1,690 1,723 1,736,300
2026/03/03 1,864 1,896 1,838 1,842 1,190,900
2026/03/02 1,859 1,882 1,831 1,882 1,310,100
2026/02/27 1,917 1,937 1,909 1,937 1,116,600
2026/02/26 1,898 1,907 1,875 1,898 614,100
2026/02/25 1,886 1,886 1,843 1,863 970,500
2026/02/24 1,908 1,918 1,858 1,886 1,027,700
2026/02/20 1,930 1,939 1,915 1,925 836,700
2026/02/19 1,927 1,960 1,923 1,957 574,400
2026/02/18 1,910 1,933 1,896 1,926 721,300
2026/02/17 1,902 1,920 1,880 1,880 925,700
2026/02/16 1,941 1,943 1,883 1,902 1,292,500
2026/02/13 1,979 1,979 1,926 1,940 767,700
2026/02/12 1,930 1,990 1,919 1,980 1,081,600
2026/02/10 1,940 1,954 1,926 1,937 844,200
2026/02/09 1,942 1,944 1,908 1,931 778,900
2026/02/06 1,859 1,894 1,837 1,894 736,700
2026/02/05 1,872 1,882 1,854 1,876 798,200
2026/02/04 1,830 1,855 1,823 1,847 1,026,600
2026/02/03 1,774 1,827 1,745 1,815 1,492,500
2026/02/02 1,780 1,780 1,708 1,728 1,468,800
2026/01/30 1,745 1,752 1,730 1,747 903,000
2026/01/29 1,715 1,735 1,701 1,735 838,600
2026/01/28 1,700 1,721 1,697 1,714 889,100
2026/01/27 1,687 1,715 1,669 1,715 924,300
2026/01/26 1,690 1,702 1,680 1,688 1,032,300
2026/01/23 1,711 1,735 1,711 1,727 673,300
2026/01/22 1,709 1,732 1,697 1,711 1,048,100
2026/01/21 1,674 1,697 1,659 1,684 841,200
2026/01/20 1,720 1,724 1,701 1,716 973,700
2026/01/19 1,729 1,729 1,703 1,721 651,200
2026/01/16 1,720 1,745 1,717 1,734 685,100
2026/01/15 1,711 1,733 1,705 1,727 809,200
2026/01/14 1,704 1,715 1,679 1,710 1,108,800
2026/01/13 1,700 1,715 1,689 1,703 976,700
2026/01/09 1,637 1,667 1,631 1,660 846,500
2026/01/08 1,624 1,636 1,615 1,617 738,000
2026/01/07 1,622 1,633 1,617 1,631 1,036,900
2026/01/06 1,600 1,639 1,600 1,631 791,400
2026/01/05 1,591 1,604 1,586 1,597 609,400
2025/12/30 1,584 1,602 1,576 1,582 476,300
2025/12/29 1,568 1,585 1,561 1,585 497,000
2025/12/26 1,576 1,586 1,562 1,568 505,700
2025/12/25 1,596 1,596 1,573 1,575 456,900
2025/12/24 1,608 1,614 1,581 1,587 729,800
2025/12/23 1,605 1,638 1,602 1,607 722,100
2025/12/22 1,630 1,630 1,605 1,608 595,600
2025/12/19 1,582 1,617 1,582 1,608 904,300
2025/12/18 1,575 1,583 1,566 1,582 672,500
2025/12/17 1,575 1,587 1,552 1,575 618,100

このページの先頭へ