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
2026/07/01 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
2025/12/16 1,600 1,601 1,566 1,573 884,700
2025/12/15 1,576 1,608 1,572 1,602 1,125,000
2025/12/12 1,554 1,577 1,539 1,574 1,001,600
2025/12/11 1,558 1,564 1,531 1,532 679,000
2025/12/10 1,545 1,553 1,534 1,550 650,400
2025/12/09 1,547 1,552 1,537 1,542 573,000
2025/12/08 1,556 1,563 1,530 1,543 632,100
2025/12/05 1,544 1,553 1,534 1,546 647,700
2025/12/04 1,522 1,546 1,512 1,545 691,400
2025/12/03 1,526 1,527 1,501 1,515 986,900
2025/12/02 1,560 1,572 1,536 1,538 1,052,400
2025/12/01 1,573 1,587 1,544 1,555 1,932,900
2025/11/28 1,542 1,556 1,537 1,549 844,200
2025/11/27 1,537 1,560 1,528 1,544 598,600
2025/11/26 1,514 1,527 1,506 1,524 1,106,600
2025/11/25 1,509 1,510 1,483 1,505 1,003,800
2025/11/21 1,465 1,496 1,464 1,489 1,180,500
2025/11/20 1,480 1,483 1,464 1,475 769,600
2025/11/19 1,461 1,474 1,446 1,455 645,600
2025/11/18 1,466 1,472 1,444 1,446 782,300
2025/11/17 1,479 1,495 1,468 1,478 628,700
2025/11/14 1,472 1,491 1,466 1,478 744,400
2025/11/13 1,468 1,487 1,460 1,483 587,200
2025/11/12 1,455 1,467 1,443 1,456 727,900
2025/11/11 1,447 1,451 1,425 1,449 928,800
2025/11/10 1,480 1,499 1,436 1,450 1,545,400
2025/11/07 1,474 1,480 1,448 1,456 584,900
2025/11/06 1,460 1,491 1,457 1,481 580,200
2025/11/05 1,445 1,456 1,406 1,455 838,000
2025/11/04 1,434 1,464 1,423 1,459 569,800
2025/10/31 1,452 1,462 1,435 1,440 558,100
2025/10/30 1,428 1,447 1,422 1,444 795,400
2025/10/29 1,435 1,440 1,414 1,426 787,500
2025/10/28 1,435 1,463 1,417 1,436 1,630,800
2025/10/27 1,408 1,436 1,401 1,424 901,000
2025/10/24 1,388 1,395 1,382 1,394 500,100
2025/10/23 1,387 1,401 1,384 1,392 958,500
2025/10/22 1,378 1,391 1,376 1,390 680,400
2025/10/21 1,398 1,403 1,378 1,378 661,600
2025/10/20 1,388 1,397 1,371 1,397 623,000
2025/10/17 1,358 1,367 1,354 1,361 653,200
2025/10/16 1,390 1,396 1,379 1,390 540,100
2025/10/15 1,372 1,384 1,364 1,380 519,800
2025/10/14 1,355 1,372 1,347 1,358 1,156,500
2025/10/10 1,406 1,408 1,385 1,385 666,800
2025/10/09 1,414 1,425 1,408 1,424 528,500
2025/10/08 1,406 1,427 1,405 1,417 590,600
2025/10/07 1,411 1,422 1,398 1,400 550,000
2025/10/06 1,407 1,414 1,378 1,407 1,155,900
2025/10/03 1,394 1,414 1,394 1,405 575,700
2025/10/02 1,400 1,407 1,384 1,394 699,500
2025/10/01 1,423 1,432 1,392 1,401 849,300
2025/09/30 1,424 1,455 1,415 1,446 754,300
2025/09/29 1,439 1,443 1,419 1,425 699,800
2025/09/26 1,439 1,478 1,436 1,466 1,190,400
2025/09/25 1,425 1,443 1,421 1,439 928,900
2025/09/24 1,425 1,426 1,412 1,421 729,900
2025/09/22 1,401 1,425 1,400 1,418 821,600
2025/09/19 1,401 1,414 1,390 1,401 1,392,800
2025/09/18 1,410 1,410 1,395 1,402 561,900
2025/09/17 1,407 1,411 1,390 1,401 739,600
2025/09/16 1,422 1,425 1,407 1,415 548,200
2025/09/12 1,432 1,432 1,421 1,425 941,200
2025/09/11 1,430 1,436 1,411 1,427 610,700
2025/09/10 1,404 1,432 1,402 1,430 720,500
2025/09/09 1,423 1,427 1,404 1,411 570,300
2025/09/08 1,419 1,419 1,404 1,418 632,300
2025/09/05 1,415 1,420 1,405 1,413 597,500
2025/09/04 1,403 1,417 1,402 1,411 587,800
2025/09/03 1,435 1,436 1,391 1,403 993,200
2025/09/02 1,407 1,438 1,405 1,433 769,600
2025/09/01 1,402 1,422 1,398 1,411 708,500
2025/08/29 1,415 1,421 1,406 1,415 490,700
2025/08/28 1,404 1,423 1,399 1,420 574,500

このページの先頭へ