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 |
|---|---|---|---|---|---|
| 2026/02/02 | 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 |
| 2025/08/27 | 1,409 | 1,412 | 1,398 | 1,404 | 610,500 |
| 2025/08/26 | 1,416 | 1,424 | 1,393 | 1,409 | 928,200 |
| 2025/08/25 | 1,421 | 1,429 | 1,407 | 1,418 | 758,400 |
| 2025/08/22 | 1,392 | 1,411 | 1,389 | 1,411 | 825,200 |
| 2025/08/21 | 1,373 | 1,379 | 1,363 | 1,375 | 585,800 |
| 2025/08/20 | 1,372 | 1,384 | 1,365 | 1,373 | 555,100 |
| 2025/08/19 | 1,393 | 1,395 | 1,368 | 1,372 | 713,500 |
| 2025/08/18 | 1,407 | 1,408 | 1,385 | 1,386 | 987,800 |
| 2025/08/15 | 1,376 | 1,417 | 1,376 | 1,413 | 1,409,800 |
| 2025/08/14 | 1,353 | 1,373 | 1,346 | 1,373 | 910,900 |
| 2025/08/13 | 1,365 | 1,376 | 1,348 | 1,364 | 1,048,500 |
| 2025/08/12 | 1,365 | 1,375 | 1,352 | 1,357 | 1,337,300 |
| 2025/08/08 | 1,358 | 1,370 | 1,347 | 1,354 | 1,181,200 |
| 2025/08/07 | 1,326 | 1,348 | 1,326 | 1,348 | 965,500 |
| 2025/08/06 | 1,314 | 1,322 | 1,309 | 1,320 | 1,033,200 |
| 2025/08/05 | 1,309 | 1,324 | 1,303 | 1,311 | 1,057,800 |
| 2025/08/04 | 1,300 | 1,323 | 1,291 | 1,307 | 1,648,300 |
| 2025/08/01 | 1,328 | 1,347 | 1,319 | 1,347 | 1,246,100 |
| 2025/07/31 | 1,301 | 1,330 | 1,301 | 1,326 | 1,051,600 |
| 2025/07/30 | 1,285 | 1,304 | 1,278 | 1,299 | 698,000 |
| 2025/07/29 | 1,268 | 1,292 | 1,264 | 1,287 | 580,500 |
| 2025/07/28 | 1,318 | 1,318 | 1,279 | 1,279 | 907,200 |
| 2025/07/25 | 1,302 | 1,320 | 1,294 | 1,318 | 696,500 |
| 2025/07/24 | 1,290 | 1,315 | 1,289 | 1,315 | 1,455,300 |
| 2025/07/23 | 1,261 | 1,292 | 1,254 | 1,284 | 1,484,100 |
| 2025/07/22 | 1,250 | 1,254 | 1,235 | 1,247 | 657,200 |
| 2025/07/18 | 1,260 | 1,263 | 1,242 | 1,251 | 1,200,500 |
| 2025/07/17 | 1,226 | 1,244 | 1,221 | 1,244 | 1,048,200 |
| 2025/07/16 | 1,218 | 1,230 | 1,215 | 1,226 | 1,343,000 |
| 2025/07/15 | 1,227 | 1,248 | 1,220 | 1,229 | 6,676,000 |
| 2025/07/14 | 1,226 | 1,235 | 1,212 | 1,227 | 827,400 |
| 2025/07/11 | 1,220 | 1,245 | 1,220 | 1,235 | 1,433,300 |
| 2025/07/10 | 1,194 | 1,215 | 1,191 | 1,211 | 1,526,300 |
| 2025/07/09 | 1,174 | 1,202 | 1,170 | 1,196 | 4,085,400 |
| 2025/07/08 | 1,164 | 1,181 | 1,162 | 1,174 | 2,632,600 |
| 2025/07/07 | 1,169 | 1,171 | 1,159 | 1,164 | 1,044,000 |
| 2025/07/04 | 1,168 | 1,176 | 1,159 | 1,173 | 1,139,500 |
| 2025/07/03 | 1,151 | 1,162 | 1,148 | 1,158 | 1,575,900 |
| 2025/07/02 | 1,155 | 1,166 | 1,149 | 1,155 | 1,923,300 |
| 2025/07/01 | 1,153 | 1,180 | 1,153 | 1,163 | 3,507,100 |
| 2025/06/30 | 1,221 | 1,222 | 1,207 | 1,207 | 806,100 |
| 2025/06/27 | 1,214 | 1,227 | 1,209 | 1,217 | 781,800 |
| 2025/06/26 | 1,201 | 1,211 | 1,201 | 1,211 | 468,800 |
| 2025/06/25 | 1,210 | 1,211 | 1,200 | 1,206 | 384,600 |
| 2025/06/24 | 1,224 | 1,224 | 1,204 | 1,209 | 536,300 |
| 2025/06/23 | 1,210 | 1,214 | 1,195 | 1,211 | 561,100 |
| 2025/06/20 | 1,217 | 1,224 | 1,207 | 1,215 | 814,400 |
| 2025/06/19 | 1,233 | 1,236 | 1,223 | 1,225 | 336,800 |
| 2025/06/18 | 1,224 | 1,230 | 1,218 | 1,228 | 474,700 |
| 2025/06/17 | 1,232 | 1,232 | 1,224 | 1,230 | 271,100 |
| 2025/06/16 | 1,230 | 1,236 | 1,222 | 1,232 | 393,000 |
| 2025/06/13 | 1,228 | 1,228 | 1,210 | 1,220 | 602,800 |
| 2025/06/12 | 1,227 | 1,231 | 1,221 | 1,227 | 364,200 |
| 2025/06/11 | 1,232 | 1,235 | 1,220 | 1,222 | 481,900 |
| 2025/06/10 | 1,261 | 1,264 | 1,234 | 1,238 | 558,900 |
| 2025/06/09 | 1,258 | 1,265 | 1,253 | 1,261 | 581,300 |
| 2025/06/06 | 1,253 | 1,263 | 1,244 | 1,245 | 479,200 |
| 2025/06/05 | 1,264 | 1,271 | 1,249 | 1,249 | 633,400 |
| 2025/06/04 | 1,262 | 1,286 | 1,262 | 1,277 | 954,100 |
| 2025/06/03 | 1,266 | 1,274 | 1,255 | 1,255 | 830,900 |
| 2025/06/02 | 1,241 | 1,270 | 1,240 | 1,266 | 678,100 |
| 2025/05/30 | 1,232 | 1,252 | 1,230 | 1,250 | 531,800 |
| 2025/05/29 | 1,237 | 1,251 | 1,236 | 1,247 | 582,900 |
| 2025/05/28 | 1,240 | 1,240 | 1,224 | 1,233 | 523,200 |
| 2025/05/27 | 1,218 | 1,230 | 1,209 | 1,229 | 483,600 |
| 2025/05/26 | 1,240 | 1,242 | 1,225 | 1,225 | 888,000 |
| 2025/05/23 | 1,223 | 1,239 | 1,223 | 1,226 | 789,500 |
| 2025/05/22 | 1,209 | 1,230 | 1,201 | 1,218 | 804,900 |
| 2025/05/21 | 1,215 | 1,239 | 1,214 | 1,221 | 855,300 |
| 2025/05/20 | 1,207 | 1,219 | 1,198 | 1,204 | 722,700 |
| 2025/05/19 | 1,190 | 1,209 | 1,186 | 1,207 | 567,600 |
| 2025/05/16 | 1,225 | 1,227 | 1,184 | 1,206 | 639,900 |
| 2025/05/15 | 1,256 | 1,260 | 1,221 | 1,225 | 795,800 |
| 2025/05/14 | 1,250 | 1,273 | 1,234 | 1,265 | 1,015,600 |
| 2025/05/13 | 1,243 | 1,269 | 1,231 | 1,231 | 937,900 |
| 2025/05/12 | 1,212 | 1,277 | 1,205 | 1,234 | 3,111,900 |
| 2025/05/09 | 1,168 | 1,190 | 1,162 | 1,186 | 933,000 |
| 2025/05/08 | 1,148 | 1,156 | 1,140 | 1,156 | 674,500 |
| 2025/05/07 | 1,133 | 1,166 | 1,130 | 1,161 | 792,400 |
| 2025/05/02 | 1,158 | 1,160 | 1,122 | 1,135 | 983,200 |
| 2025/05/01 | 1,176 | 1,185 | 1,155 | 1,160 | 881,100 |
| 2025/04/30 | 1,158 | 1,184 | 1,155 | 1,180 | 940,100 |
| 2025/04/28 | 1,145 | 1,150 | 1,139 | 1,142 | 575,700 |
| 2025/04/25 | 1,140 | 1,150 | 1,130 | 1,132 | 690,500 |
| 2025/04/24 | 1,148 | 1,149 | 1,132 | 1,133 | 492,200 |
| 2025/04/23 | 1,144 | 1,148 | 1,125 | 1,127 | 695,200 |
| 2025/04/22 | 1,110 | 1,121 | 1,102 | 1,114 | 524,100 |
| 2025/04/21 | 1,108 | 1,111 | 1,096 | 1,104 | 484,600 |
| 2025/04/18 | 1,118 | 1,126 | 1,106 | 1,122 | 625,700 |
| 2025/04/17 | 1,070 | 1,104 | 1,064 | 1,101 | 755,600 |
| 2025/04/16 | 1,072 | 1,081 | 1,054 | 1,059 | 585,800 |
| 2025/04/15 | 1,066 | 1,074 | 1,056 | 1,068 | 680,900 |
| 2025/04/14 | 1,040 | 1,064 | 1,033 | 1,055 | 742,900 |
| 2025/04/11 | 1,000 | 1,036 | 991 | 1,029 | 1,015,300 |
| 2025/04/10 | 1,082 | 1,082 | 1,048 | 1,057 | 1,333,800 |
| 2025/04/09 | 970 | 984 | 938 | 966 | 1,585,900 |