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 |
---|---|---|---|---|---|
2021/12/30 | 688 | 691 | 686 | 689 | 304,700 |
2021/12/29 | 689 | 697 | 688 | 694 | 374,600 |
2021/12/28 | 682 | 689 | 680 | 689 | 534,700 |
2021/12/27 | 667 | 672 | 666 | 671 | 252,400 |
2021/12/24 | 666 | 669 | 664 | 667 | 226,100 |
2021/12/23 | 669 | 669 | 663 | 666 | 239,100 |
2021/12/22 | 671 | 673 | 662 | 665 | 274,200 |
2021/12/21 | 669 | 672 | 664 | 665 | 402,500 |
2021/12/20 | 679 | 679 | 659 | 659 | 476,900 |
2021/12/17 | 690 | 697 | 687 | 688 | 849,800 |
2021/12/16 | 672 | 689 | 669 | 687 | 672,200 |
2021/12/15 | 661 | 669 | 657 | 668 | 555,900 |
2021/12/14 | 658 | 664 | 657 | 662 | 521,800 |
2021/12/13 | 670 | 672 | 654 | 657 | 309,000 |
2021/12/10 | 670 | 671 | 662 | 664 | 706,200 |
2021/12/09 | 659 | 663 | 654 | 661 | 485,800 |
2021/12/08 | 660 | 669 | 654 | 663 | 812,800 |
2021/12/07 | 650 | 660 | 647 | 660 | 390,900 |
2021/12/06 | 653 | 653 | 642 | 647 | 434,800 |
2021/12/03 | 637 | 642 | 634 | 641 | 371,600 |
2021/12/02 | 622 | 634 | 622 | 630 | 501,400 |
2021/12/01 | 620 | 629 | 616 | 627 | 636,200 |
2021/11/30 | 622 | 635 | 621 | 622 | 1,042,100 |
2021/11/29 | 626 | 630 | 621 | 622 | 590,300 |
2021/11/26 | 635 | 635 | 628 | 632 | 483,000 |
2021/11/25 | 635 | 640 | 632 | 638 | 198,900 |
2021/11/24 | 638 | 640 | 630 | 630 | 334,600 |
2021/11/22 | 630 | 636 | 627 | 634 | 332,900 |
2021/11/19 | 635 | 638 | 626 | 636 | 425,100 |
2021/11/18 | 645 | 646 | 636 | 639 | 361,200 |
2021/11/17 | 653 | 653 | 645 | 646 | 237,900 |
2021/11/16 | 660 | 660 | 650 | 650 | 279,200 |
2021/11/15 | 664 | 666 | 654 | 655 | 309,200 |
2021/11/12 | 655 | 663 | 655 | 659 | 357,500 |
2021/11/11 | 652 | 656 | 651 | 651 | 216,900 |
2021/11/10 | 656 | 660 | 649 | 651 | 320,600 |
2021/11/09 | 646 | 657 | 646 | 648 | 503,200 |
2021/11/08 | 660 | 660 | 651 | 651 | 378,800 |
2021/11/05 | 646 | 652 | 644 | 650 | 333,500 |
2021/11/04 | 648 | 653 | 645 | 653 | 401,200 |
2021/11/02 | 645 | 649 | 640 | 645 | 375,000 |
2021/11/01 | 636 | 644 | 634 | 643 | 439,200 |
2021/10/29 | 628 | 628 | 620 | 627 | 552,700 |
2021/10/28 | 630 | 639 | 626 | 630 | 612,800 |
2021/10/27 | 636 | 637 | 630 | 631 | 273,400 |
2021/10/26 | 632 | 636 | 631 | 633 | 268,800 |
2021/10/25 | 636 | 640 | 634 | 634 | 210,500 |
2021/10/22 | 637 | 639 | 632 | 638 | 292,400 |
2021/10/21 | 642 | 645 | 640 | 640 | 214,300 |
2021/10/20 | 641 | 652 | 640 | 643 | 320,300 |
2021/10/19 | 638 | 639 | 635 | 639 | 197,700 |
2021/10/18 | 647 | 648 | 635 | 639 | 257,200 |
2021/10/15 | 626 | 637 | 625 | 637 | 420,100 |
2021/10/14 | 635 | 635 | 627 | 631 | 496,900 |
2021/10/13 | 647 | 647 | 636 | 636 | 400,600 |
2021/10/12 | 649 | 651 | 645 | 649 | 320,800 |
2021/10/11 | 647 | 654 | 647 | 654 | 351,800 |
2021/10/08 | 650 | 653 | 643 | 645 | 306,100 |
2021/10/07 | 639 | 643 | 633 | 642 | 359,000 |
2021/10/06 | 633 | 645 | 631 | 645 | 675,700 |
2021/10/05 | 633 | 642 | 630 | 633 | 483,900 |
2021/10/04 | 630 | 637 | 630 | 636 | 360,300 |
2021/10/01 | 634 | 635 | 623 | 627 | 803,400 |
2021/09/30 | 647 | 654 | 639 | 639 | 666,200 |
2021/09/29 | 645 | 649 | 638 | 647 | 944,400 |
2021/09/28 | 663 | 663 | 652 | 662 | 727,100 |
2021/09/27 | 663 | 665 | 655 | 655 | 439,800 |
2021/09/24 | 653 | 659 | 650 | 659 | 805,300 |
2021/09/22 | 645 | 646 | 629 | 629 | 798,200 |
2021/09/21 | 652 | 659 | 648 | 652 | 747,600 |
2021/09/17 | 667 | 672 | 662 | 669 | 915,600 |
2021/09/16 | 669 | 669 | 660 | 667 | 537,400 |
2021/09/15 | 658 | 665 | 653 | 664 | 637,300 |
2021/09/14 | 665 | 667 | 659 | 666 | 574,500 |
2021/09/13 | 650 | 660 | 646 | 660 | 501,100 |
2021/09/10 | 641 | 652 | 641 | 649 | 952,700 |
2021/09/09 | 640 | 643 | 637 | 641 | 508,400 |
2021/09/08 | 643 | 646 | 640 | 646 | 614,000 |
2021/09/07 | 641 | 645 | 635 | 639 | 562,100 |
2021/09/06 | 647 | 647 | 636 | 637 | 457,200 |
2021/09/03 | 629 | 644 | 626 | 642 | 757,400 |
2021/09/02 | 634 | 634 | 627 | 630 | 367,900 |
2021/09/01 | 630 | 634 | 625 | 634 | 669,100 |
2021/08/31 | 637 | 639 | 632 | 633 | 579,200 |
2021/08/30 | 639 | 645 | 639 | 643 | 378,900 |
2021/08/27 | 633 | 635 | 630 | 634 | 375,100 |
2021/08/26 | 625 | 633 | 624 | 633 | 359,200 |
2021/08/25 | 627 | 628 | 621 | 623 | 285,900 |
2021/08/24 | 623 | 626 | 621 | 624 | 336,500 |
2021/08/23 | 623 | 627 | 622 | 625 | 325,000 |
2021/08/20 | 610 | 618 | 610 | 616 | 369,700 |
2021/08/19 | 614 | 618 | 609 | 610 | 444,000 |
2021/08/18 | 610 | 624 | 609 | 619 | 558,100 |
2021/08/17 | 608 | 611 | 604 | 606 | 287,200 |
2021/08/16 | 612 | 612 | 603 | 608 | 510,800 |
2021/08/13 | 609 | 615 | 607 | 615 | 377,500 |
2021/08/12 | 610 | 610 | 605 | 609 | 393,600 |
2021/08/11 | 605 | 609 | 603 | 607 | 568,700 |
2021/08/10 | 603 | 605 | 598 | 602 | 422,800 |
2021/08/06 | 599 | 601 | 596 | 599 | 273,000 |
2021/08/05 | 589 | 597 | 587 | 597 | 460,600 |
2021/08/04 | 600 | 602 | 595 | 595 | 345,800 |
2021/08/03 | 605 | 606 | 598 | 600 | 336,800 |
2021/08/02 | 596 | 608 | 594 | 608 | 529,300 |
2021/07/30 | 589 | 591 | 586 | 589 | 438,200 |
2021/07/29 | 598 | 600 | 589 | 593 | 393,200 |
2021/07/28 | 591 | 599 | 591 | 599 | 436,700 |
2021/07/27 | 590 | 594 | 588 | 594 | 421,800 |
2021/07/26 | 585 | 587 | 581 | 587 | 574,800 |
2021/07/21 | 579 | 582 | 575 | 575 | 369,900 |
2021/07/20 | 574 | 576 | 571 | 571 | 588,300 |
2021/07/19 | 582 | 584 | 577 | 577 | 505,000 |
2021/07/16 | 587 | 588 | 585 | 585 | 273,200 |
2021/07/15 | 593 | 594 | 584 | 585 | 448,300 |
2021/07/14 | 588 | 594 | 587 | 592 | 357,300 |
2021/07/13 | 592 | 596 | 591 | 596 | 456,200 |
2021/07/12 | 590 | 591 | 585 | 588 | 606,100 |
2021/07/09 | 568 | 580 | 567 | 578 | 776,200 |
2021/07/08 | 581 | 583 | 573 | 573 | 768,300 |
2021/07/07 | 584 | 589 | 582 | 582 | 540,500 |
2021/07/06 | 593 | 593 | 590 | 592 | 230,800 |
2021/07/05 | 591 | 592 | 588 | 590 | 272,900 |
2021/07/02 | 587 | 593 | 587 | 593 | 367,400 |
2021/07/01 | 590 | 590 | 583 | 585 | 438,700 |
2021/06/30 | 587 | 591 | 585 | 585 | 532,700 |
2021/06/29 | 587 | 589 | 584 | 585 | 518,600 |
2021/06/28 | 591 | 593 | 587 | 590 | 487,400 |
2021/06/25 | 582 | 584 | 580 | 582 | 363,100 |
2021/06/24 | 575 | 582 | 575 | 582 | 379,800 |
2021/06/23 | 575 | 580 | 573 | 580 | 316,500 |
2021/06/22 | 576 | 583 | 574 | 581 | 574,200 |
2021/06/21 | 568 | 568 | 565 | 566 | 782,900 |
2021/06/18 | 576 | 577 | 571 | 571 | 849,400 |
2021/06/17 | 581 | 586 | 577 | 577 | 480,200 |
2021/06/16 | 573 | 580 | 572 | 577 | 520,100 |
2021/06/15 | 575 | 578 | 573 | 574 | 482,600 |
2021/06/14 | 578 | 578 | 573 | 574 | 405,300 |
2021/06/11 | 574 | 575 | 570 | 571 | 1,108,800 |
2021/06/10 | 582 | 584 | 576 | 578 | 816,000 |
2021/06/09 | 591 | 593 | 582 | 582 | 463,700 |
2021/06/08 | 586 | 591 | 586 | 590 | 352,200 |
2021/06/07 | 593 | 593 | 586 | 586 | 445,900 |
2021/06/04 | 596 | 596 | 591 | 592 | 308,200 |
2021/06/03 | 589 | 594 | 586 | 593 | 524,800 |
2021/06/02 | 586 | 594 | 584 | 588 | 498,400 |
2021/06/01 | 590 | 591 | 581 | 588 | 562,100 |
2021/05/31 | 598 | 598 | 586 | 586 | 653,100 |
2021/05/28 | 596 | 603 | 595 | 603 | 627,800 |
2021/05/27 | 600 | 601 | 586 | 586 | 1,173,000 |
2021/05/26 | 604 | 606 | 600 | 600 | 518,900 |
2021/05/25 | 609 | 615 | 606 | 610 | 355,300 |
2021/05/24 | 607 | 614 | 607 | 610 | 287,900 |
2021/05/21 | 604 | 607 | 602 | 604 | 302,900 |
2021/05/20 | 604 | 611 | 604 | 605 | 289,900 |
2021/05/19 | 606 | 612 | 604 | 605 | 456,500 |
2021/05/18 | 613 | 620 | 611 | 615 | 346,500 |
2021/05/17 | 615 | 622 | 604 | 613 | 322,200 |
2021/05/14 | 610 | 618 | 607 | 614 | 387,400 |
2021/05/13 | 609 | 616 | 601 | 601 | 449,800 |
2021/05/12 | 605 | 613 | 602 | 606 | 389,500 |
2021/05/11 | 624 | 625 | 612 | 612 | 528,200 |
2021/05/10 | 616 | 623 | 615 | 620 | 238,400 |
2021/05/07 | 619 | 622 | 612 | 617 | 336,800 |
2021/05/06 | 612 | 619 | 606 | 609 | 460,500 |
2021/04/30 | 607 | 613 | 602 | 603 | 473,800 |
2021/04/28 | 605 | 613 | 600 | 601 | 504,500 |
2021/04/27 | 603 | 609 | 601 | 602 | 348,000 |
2021/04/26 | 611 | 616 | 601 | 603 | 368,500 |
2021/04/23 | 608 | 614 | 607 | 612 | 245,500 |
2021/04/22 | 617 | 621 | 607 | 611 | 243,100 |
2021/04/21 | 607 | 613 | 602 | 608 | 527,300 |
2021/04/20 | 621 | 624 | 614 | 616 | 465,100 |
2021/04/19 | 627 | 632 | 621 | 622 | 283,700 |
2021/04/16 | 630 | 631 | 621 | 625 | 171,400 |
2021/04/15 | 628 | 637 | 628 | 628 | 235,500 |
2021/04/14 | 627 | 628 | 619 | 623 | 349,200 |
2021/04/13 | 627 | 642 | 627 | 631 | 294,400 |
2021/04/12 | 629 | 636 | 627 | 633 | 560,500 |
2021/04/09 | 626 | 635 | 620 | 620 | 607,800 |
2021/04/08 | 654 | 654 | 630 | 633 | 550,300 |
2021/04/07 | 648 | 657 | 645 | 655 | 346,500 |
2021/04/06 | 666 | 667 | 645 | 651 | 488,400 |
2021/04/05 | 667 | 677 | 665 | 672 | 431,300 |
2021/04/02 | 672 | 679 | 656 | 665 | 304,200 |
2021/04/01 | 675 | 677 | 658 | 662 | 660,800 |
2021/03/31 | 702 | 703 | 677 | 677 | 549,900 |
2021/03/30 | 698 | 715 | 687 | 710 | 1,162,200 |
2021/03/29 | 730 | 734 | 709 | 721 | 1,489,800 |
2021/03/26 | 739 | 740 | 726 | 728 | 800,500 |
2021/03/25 | 715 | 738 | 715 | 727 | 610,600 |
2021/03/24 | 721 | 733 | 702 | 710 | 1,131,700 |
2021/03/23 | 751 | 755 | 740 | 740 | 1,115,000 |
2021/03/22 | 745 | 763 | 741 | 753 | 1,298,800 |
2021/03/19 | 744 | 774 | 734 | 743 | 2,388,800 |
2021/03/18 | 724 | 738 | 720 | 737 | 937,500 |
2021/03/17 | 709 | 725 | 704 | 725 | 660,700 |
2021/03/16 | 715 | 719 | 703 | 708 | 777,300 |
2021/03/15 | 701 | 716 | 701 | 715 | 728,300 |
2021/03/12 | 692 | 696 | 679 | 696 | 881,800 |
2021/03/11 | 687 | 693 | 685 | 693 | 413,700 |
2021/03/10 | 688 | 688 | 671 | 684 | 611,200 |
2021/03/09 | 670 | 694 | 670 | 692 | 923,800 |
2021/03/08 | 656 | 667 | 651 | 663 | 797,300 |
2021/03/05 | 641 | 647 | 635 | 646 | 782,700 |
2021/03/04 | 632 | 646 | 627 | 637 | 609,800 |
2021/03/03 | 630 | 638 | 624 | 636 | 680,700 |
2021/03/02 | 637 | 640 | 625 | 625 | 937,800 |
2021/03/01 | 629 | 639 | 629 | 635 | 555,500 |
2021/02/26 | 640 | 645 | 626 | 626 | 764,900 |
2021/02/25 | 657 | 657 | 645 | 645 | 482,900 |
2021/02/24 | 654 | 657 | 646 | 649 | 482,500 |
2021/02/22 | 654 | 659 | 647 | 650 | 239,300 |
2021/02/19 | 641 | 648 | 639 | 642 | 471,500 |
2021/02/18 | 652 | 653 | 638 | 647 | 440,800 |
2021/02/17 | 658 | 662 | 652 | 652 | 288,100 |
2021/02/16 | 652 | 671 | 649 | 652 | 655,700 |
2021/02/15 | 642 | 647 | 638 | 647 | 381,500 |
2021/02/12 | 630 | 639 | 629 | 631 | 345,300 |
2021/02/10 | 639 | 640 | 627 | 627 | 281,700 |
2021/02/09 | 640 | 641 | 633 | 636 | 290,600 |
2021/02/08 | 630 | 642 | 628 | 641 | 558,800 |
2021/02/05 | 617 | 630 | 615 | 628 | 454,000 |
2021/02/04 | 616 | 624 | 615 | 617 | 334,700 |
2021/02/03 | 614 | 618 | 610 | 613 | 221,900 |
2021/02/02 | 610 | 614 | 608 | 611 | 237,900 |
2021/02/01 | 609 | 617 | 608 | 612 | 217,700 |
2021/01/29 | 614 | 616 | 608 | 608 | 360,200 |
2021/01/28 | 612 | 615 | 609 | 609 | 658,400 |
2021/01/27 | 620 | 622 | 615 | 619 | 221,800 |
2021/01/26 | 617 | 624 | 616 | 616 | 284,900 |
2021/01/25 | 607 | 622 | 607 | 622 | 393,900 |
2021/01/22 | 609 | 611 | 605 | 607 | 332,900 |
2021/01/21 | 619 | 627 | 612 | 613 | 423,000 |
2021/01/20 | 630 | 631 | 617 | 623 | 472,800 |
2021/01/19 | 626 | 636 | 625 | 631 | 325,000 |
2021/01/18 | 616 | 626 | 614 | 624 | 224,900 |
2021/01/15 | 627 | 630 | 615 | 616 | 411,800 |
2021/01/14 | 616 | 627 | 615 | 622 | 480,700 |
2021/01/13 | 610 | 618 | 610 | 616 | 328,100 |
2021/01/12 | 611 | 613 | 607 | 612 | 411,200 |
2021/01/08 | 594 | 612 | 592 | 611 | 767,500 |
2021/01/07 | 593 | 600 | 589 | 594 | 656,800 |
2021/01/06 | 567 | 581 | 567 | 580 | 387,500 |
2021/01/05 | 571 | 573 | 566 | 567 | 547,200 |
2021/01/04 | 583 | 583 | 571 | 575 | 631,200 |