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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/08 | 980 | 1,010 | 977 | 998 | 1,619,200 |
| 2025/04/07 | 930 | 953 | 895 | 922 | 2,082,700 |
| 2025/04/04 | 1,032 | 1,036 | 987 | 1,018 | 2,408,100 |
| 2025/04/03 | 1,120 | 1,125 | 1,087 | 1,103 | 2,009,900 |
| 2025/04/02 | 1,201 | 1,203 | 1,174 | 1,184 | 937,300 |
| 2025/04/01 | 1,233 | 1,235 | 1,197 | 1,203 | 811,100 |
| 2025/03/31 | 1,219 | 1,221 | 1,191 | 1,212 | 1,135,300 |
| 2025/03/28 | 1,274 | 1,285 | 1,245 | 1,249 | 1,070,700 |
| 2025/03/27 | 1,258 | 1,296 | 1,255 | 1,294 | 1,811,700 |
| 2025/03/26 | 1,259 | 1,269 | 1,247 | 1,262 | 1,138,000 |
| 2025/03/25 | 1,280 | 1,280 | 1,248 | 1,252 | 778,800 |
| 2025/03/24 | 1,290 | 1,292 | 1,268 | 1,269 | 746,200 |
| 2025/03/21 | 1,263 | 1,299 | 1,263 | 1,293 | 1,074,800 |
| 2025/03/19 | 1,262 | 1,272 | 1,260 | 1,267 | 601,300 |
| 2025/03/18 | 1,255 | 1,278 | 1,248 | 1,266 | 1,048,300 |
| 2025/03/17 | 1,248 | 1,249 | 1,236 | 1,238 | 690,400 |
| 2025/03/14 | 1,208 | 1,232 | 1,204 | 1,232 | 1,081,400 |
| 2025/03/13 | 1,195 | 1,207 | 1,189 | 1,203 | 813,600 |
| 2025/03/12 | 1,172 | 1,188 | 1,171 | 1,185 | 976,300 |
| 2025/03/11 | 1,178 | 1,178 | 1,151 | 1,170 | 1,339,200 |
| 2025/03/10 | 1,220 | 1,221 | 1,193 | 1,193 | 823,300 |
| 2025/03/07 | 1,200 | 1,211 | 1,185 | 1,211 | 844,800 |
| 2025/03/06 | 1,198 | 1,212 | 1,198 | 1,212 | 612,700 |
| 2025/03/05 | 1,186 | 1,197 | 1,184 | 1,193 | 535,800 |
| 2025/03/04 | 1,194 | 1,197 | 1,181 | 1,191 | 550,200 |
| 2025/03/03 | 1,195 | 1,200 | 1,177 | 1,190 | 828,100 |
| 2025/02/28 | 1,195 | 1,195 | 1,175 | 1,177 | 1,096,500 |
| 2025/02/27 | 1,200 | 1,200 | 1,187 | 1,198 | 477,600 |
| 2025/02/26 | 1,202 | 1,202 | 1,184 | 1,196 | 588,900 |
| 2025/02/25 | 1,188 | 1,209 | 1,188 | 1,204 | 607,700 |
| 2025/02/21 | 1,186 | 1,208 | 1,179 | 1,202 | 681,600 |
| 2025/02/20 | 1,200 | 1,207 | 1,178 | 1,195 | 663,200 |
| 2025/02/19 | 1,220 | 1,239 | 1,200 | 1,200 | 567,500 |
| 2025/02/18 | 1,212 | 1,224 | 1,194 | 1,222 | 517,100 |
| 2025/02/17 | 1,204 | 1,211 | 1,198 | 1,208 | 370,500 |
| 2025/02/14 | 1,191 | 1,203 | 1,188 | 1,199 | 411,600 |
| 2025/02/13 | 1,198 | 1,208 | 1,198 | 1,201 | 572,900 |
| 2025/02/12 | 1,197 | 1,197 | 1,182 | 1,191 | 347,100 |
| 2025/02/10 | 1,187 | 1,192 | 1,175 | 1,186 | 413,400 |
| 2025/02/07 | 1,186 | 1,193 | 1,173 | 1,187 | 552,300 |
| 2025/02/06 | 1,200 | 1,203 | 1,186 | 1,186 | 508,800 |
| 2025/02/05 | 1,215 | 1,217 | 1,187 | 1,190 | 800,300 |
| 2025/02/04 | 1,210 | 1,218 | 1,198 | 1,205 | 813,300 |
| 2025/02/03 | 1,224 | 1,227 | 1,188 | 1,193 | 1,272,100 |
| 2025/01/31 | 1,246 | 1,246 | 1,225 | 1,240 | 692,700 |
| 2025/01/30 | 1,215 | 1,230 | 1,209 | 1,230 | 709,600 |
| 2025/01/29 | 1,203 | 1,213 | 1,191 | 1,208 | 603,400 |
| 2025/01/28 | 1,178 | 1,201 | 1,176 | 1,198 | 645,400 |
| 2025/01/27 | 1,175 | 1,189 | 1,171 | 1,184 | 626,300 |
| 2025/01/24 | 1,166 | 1,175 | 1,150 | 1,163 | 607,400 |
| 2025/01/23 | 1,160 | 1,169 | 1,151 | 1,166 | 503,200 |
| 2025/01/22 | 1,170 | 1,171 | 1,161 | 1,164 | 491,900 |
| 2025/01/21 | 1,175 | 1,182 | 1,153 | 1,160 | 591,500 |
| 2025/01/20 | 1,155 | 1,167 | 1,151 | 1,166 | 605,900 |
| 2025/01/17 | 1,133 | 1,145 | 1,120 | 1,145 | 570,900 |
| 2025/01/16 | 1,140 | 1,151 | 1,137 | 1,143 | 685,800 |
| 2025/01/15 | 1,130 | 1,141 | 1,123 | 1,141 | 539,700 |
| 2025/01/14 | 1,131 | 1,141 | 1,117 | 1,121 | 808,600 |
| 2025/01/10 | 1,151 | 1,153 | 1,130 | 1,132 | 579,700 |
| 2025/01/09 | 1,169 | 1,169 | 1,152 | 1,152 | 587,900 |
| 2025/01/08 | 1,160 | 1,179 | 1,159 | 1,170 | 581,200 |
| 2025/01/07 | 1,167 | 1,174 | 1,157 | 1,166 | 445,000 |
| 2025/01/06 | 1,169 | 1,172 | 1,159 | 1,165 | 681,000 |
| 2024/12/30 | 1,178 | 1,186 | 1,161 | 1,164 | 569,700 |
| 2024/12/27 | 1,169 | 1,172 | 1,162 | 1,172 | 402,100 |
| 2024/12/26 | 1,150 | 1,157 | 1,143 | 1,157 | 470,200 |
| 2024/12/25 | 1,168 | 1,169 | 1,141 | 1,152 | 498,400 |
| 2024/12/24 | 1,166 | 1,175 | 1,163 | 1,173 | 485,100 |
| 2024/12/23 | 1,136 | 1,160 | 1,136 | 1,156 | 706,700 |
| 2024/12/20 | 1,151 | 1,151 | 1,140 | 1,141 | 733,800 |
| 2024/12/19 | 1,144 | 1,165 | 1,141 | 1,155 | 537,000 |
| 2024/12/18 | 1,150 | 1,166 | 1,145 | 1,160 | 486,000 |
| 2024/12/17 | 1,171 | 1,179 | 1,151 | 1,151 | 422,500 |
| 2024/12/16 | 1,171 | 1,176 | 1,157 | 1,170 | 488,500 |
| 2024/12/13 | 1,171 | 1,180 | 1,158 | 1,164 | 777,400 |
| 2024/12/12 | 1,180 | 1,197 | 1,180 | 1,182 | 647,400 |
| 2024/12/11 | 1,170 | 1,177 | 1,160 | 1,177 | 444,800 |
| 2024/12/10 | 1,170 | 1,173 | 1,162 | 1,163 | 370,600 |
| 2024/12/09 | 1,172 | 1,175 | 1,149 | 1,160 | 649,600 |
| 2024/12/06 | 1,163 | 1,171 | 1,155 | 1,166 | 532,400 |
| 2024/12/05 | 1,159 | 1,163 | 1,143 | 1,156 | 453,300 |
| 2024/12/04 | 1,174 | 1,180 | 1,152 | 1,153 | 526,500 |
| 2024/12/03 | 1,172 | 1,189 | 1,161 | 1,178 | 925,500 |
| 2024/12/02 | 1,131 | 1,167 | 1,130 | 1,163 | 771,300 |
| 2024/11/29 | 1,118 | 1,130 | 1,113 | 1,124 | 498,900 |
| 2024/11/28 | 1,100 | 1,121 | 1,098 | 1,114 | 484,100 |
| 2024/11/27 | 1,110 | 1,122 | 1,106 | 1,109 | 635,400 |
| 2024/11/26 | 1,136 | 1,141 | 1,107 | 1,117 | 1,035,300 |
| 2024/11/25 | 1,158 | 1,164 | 1,138 | 1,140 | 818,000 |
| 2024/11/22 | 1,139 | 1,153 | 1,137 | 1,149 | 581,700 |
| 2024/11/21 | 1,134 | 1,153 | 1,133 | 1,139 | 541,200 |
| 2024/11/20 | 1,142 | 1,155 | 1,132 | 1,140 | 710,400 |
| 2024/11/19 | 1,130 | 1,156 | 1,130 | 1,154 | 1,016,500 |
| 2024/11/18 | 1,134 | 1,138 | 1,126 | 1,130 | 853,300 |
| 2024/11/15 | 1,150 | 1,152 | 1,123 | 1,134 | 1,657,400 |
| 2024/11/14 | 1,137 | 1,156 | 1,136 | 1,148 | 869,100 |
| 2024/11/13 | 1,146 | 1,155 | 1,129 | 1,135 | 958,500 |
| 2024/11/12 | 1,170 | 1,175 | 1,137 | 1,144 | 1,205,400 |
| 2024/11/11 | 1,189 | 1,197 | 1,139 | 1,157 | 1,186,600 |
| 2024/11/08 | 1,196 | 1,213 | 1,185 | 1,198 | 878,600 |
| 2024/11/07 | 1,211 | 1,233 | 1,185 | 1,190 | 1,332,200 |
| 2024/11/06 | 1,125 | 1,180 | 1,121 | 1,180 | 960,900 |
| 2024/11/05 | 1,115 | 1,120 | 1,107 | 1,117 | 527,300 |
| 2024/11/01 | 1,117 | 1,130 | 1,112 | 1,117 | 483,100 |
| 2024/10/31 | 1,123 | 1,134 | 1,116 | 1,128 | 805,100 |
| 2024/10/30 | 1,122 | 1,129 | 1,117 | 1,123 | 1,209,400 |
| 2024/10/29 | 1,112 | 1,131 | 1,110 | 1,122 | 523,400 |
| 2024/10/28 | 1,090 | 1,119 | 1,087 | 1,109 | 649,400 |
| 2024/10/25 | 1,113 | 1,120 | 1,090 | 1,105 | 955,800 |
| 2024/10/24 | 1,126 | 1,130 | 1,109 | 1,119 | 823,600 |
| 2024/10/23 | 1,147 | 1,148 | 1,127 | 1,129 | 528,500 |
| 2024/10/22 | 1,150 | 1,157 | 1,138 | 1,151 | 589,000 |
| 2024/10/21 | 1,179 | 1,179 | 1,155 | 1,158 | 624,500 |
| 2024/10/18 | 1,180 | 1,189 | 1,170 | 1,181 | 647,200 |
| 2024/10/17 | 1,164 | 1,184 | 1,160 | 1,170 | 758,200 |
| 2024/10/16 | 1,147 | 1,174 | 1,141 | 1,155 | 546,200 |
| 2024/10/15 | 1,159 | 1,164 | 1,152 | 1,160 | 862,100 |
| 2024/10/11 | 1,148 | 1,156 | 1,142 | 1,144 | 540,000 |
| 2024/10/10 | 1,150 | 1,152 | 1,139 | 1,141 | 427,500 |
| 2024/10/09 | 1,158 | 1,166 | 1,137 | 1,141 | 461,300 |
| 2024/10/08 | 1,163 | 1,164 | 1,127 | 1,142 | 619,800 |
| 2024/10/07 | 1,159 | 1,190 | 1,150 | 1,172 | 1,427,500 |
| 2024/10/04 | 1,110 | 1,133 | 1,107 | 1,131 | 1,114,300 |
| 2024/10/03 | 1,128 | 1,128 | 1,092 | 1,102 | 723,600 |
| 2024/10/02 | 1,095 | 1,114 | 1,088 | 1,103 | 1,143,600 |
| 2024/10/01 | 1,117 | 1,131 | 1,106 | 1,111 | 789,600 |
| 2024/09/30 | 1,090 | 1,120 | 1,086 | 1,106 | 1,174,900 |
| 2024/09/27 | 1,104 | 1,104 | 1,089 | 1,095 | 1,726,000 |
| 2024/09/26 | 1,082 | 1,125 | 1,071 | 1,121 | 1,986,100 |
| 2024/09/25 | 1,085 | 1,095 | 1,054 | 1,071 | 1,395,200 |
| 2024/09/24 | 1,104 | 1,108 | 1,083 | 1,083 | 701,000 |
| 2024/09/20 | 1,118 | 1,121 | 1,096 | 1,097 | 1,101,700 |
| 2024/09/19 | 1,094 | 1,111 | 1,089 | 1,102 | 706,000 |
| 2024/09/18 | 1,075 | 1,081 | 1,067 | 1,080 | 575,300 |
| 2024/09/17 | 1,089 | 1,092 | 1,046 | 1,066 | 756,900 |
| 2024/09/13 | 1,090 | 1,102 | 1,083 | 1,084 | 1,021,900 |
| 2024/09/12 | 1,080 | 1,099 | 1,076 | 1,089 | 697,100 |
| 2024/09/11 | 1,088 | 1,095 | 1,059 | 1,066 | 798,700 |
| 2024/09/10 | 1,091 | 1,118 | 1,090 | 1,105 | 686,700 |
| 2024/09/09 | 1,069 | 1,099 | 1,057 | 1,089 | 621,700 |
| 2024/09/06 | 1,119 | 1,135 | 1,113 | 1,117 | 638,700 |
| 2024/09/05 | 1,100 | 1,132 | 1,092 | 1,110 | 642,500 |
| 2024/09/04 | 1,124 | 1,137 | 1,119 | 1,122 | 674,500 |
| 2024/09/03 | 1,159 | 1,165 | 1,150 | 1,162 | 569,000 |
| 2024/09/02 | 1,154 | 1,156 | 1,136 | 1,144 | 561,000 |
| 2024/08/30 | 1,150 | 1,150 | 1,132 | 1,140 | 712,200 |
| 2024/08/29 | 1,145 | 1,148 | 1,133 | 1,142 | 603,900 |
| 2024/08/28 | 1,128 | 1,147 | 1,119 | 1,147 | 561,900 |
| 2024/08/27 | 1,118 | 1,135 | 1,114 | 1,128 | 577,700 |
| 2024/08/26 | 1,139 | 1,148 | 1,111 | 1,112 | 448,500 |
| 2024/08/23 | 1,140 | 1,146 | 1,127 | 1,140 | 370,800 |
| 2024/08/22 | 1,157 | 1,164 | 1,129 | 1,135 | 940,300 |
| 2024/08/21 | 1,155 | 1,170 | 1,154 | 1,164 | 619,700 |
| 2024/08/20 | 1,181 | 1,184 | 1,156 | 1,163 | 879,000 |
| 2024/08/19 | 1,163 | 1,172 | 1,152 | 1,157 | 712,400 |