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 |
---|---|---|---|---|---|
2023/12/29 | 903 | 907 | 897 | 903 | 482,600 |
2023/12/28 | 895 | 900 | 892 | 899 | 449,300 |
2023/12/27 | 898 | 900 | 891 | 899 | 774,100 |
2023/12/26 | 896 | 899 | 887 | 894 | 765,000 |
2023/12/25 | 901 | 903 | 893 | 899 | 449,300 |
2023/12/22 | 885 | 893 | 882 | 893 | 671,600 |
2023/12/21 | 878 | 883 | 875 | 877 | 755,500 |
2023/12/20 | 883 | 895 | 882 | 886 | 780,100 |
2023/12/19 | 898 | 904 | 889 | 894 | 686,900 |
2023/12/18 | 906 | 906 | 881 | 896 | 1,151,900 |
2023/12/15 | 919 | 922 | 905 | 910 | 970,100 |
2023/12/14 | 954 | 959 | 922 | 923 | 1,007,100 |
2023/12/13 | 955 | 967 | 955 | 960 | 515,300 |
2023/12/12 | 958 | 958 | 945 | 947 | 525,700 |
2023/12/11 | 961 | 969 | 949 | 959 | 777,000 |
2023/12/08 | 946 | 972 | 945 | 950 | 1,137,000 |
2023/12/07 | 935 | 955 | 935 | 953 | 729,700 |
2023/12/06 | 930 | 950 | 930 | 949 | 848,200 |
2023/12/05 | 938 | 947 | 925 | 930 | 789,400 |
2023/12/04 | 939 | 950 | 930 | 940 | 764,000 |
2023/12/01 | 939 | 949 | 936 | 947 | 698,200 |
2023/11/30 | 925 | 930 | 919 | 927 | 941,000 |
2023/11/29 | 942 | 953 | 928 | 929 | 714,600 |
2023/11/28 | 956 | 965 | 947 | 949 | 541,700 |
2023/11/27 | 945 | 955 | 942 | 952 | 527,300 |
2023/11/24 | 944 | 945 | 936 | 942 | 579,700 |
2023/11/22 | 937 | 950 | 930 | 937 | 815,800 |
2023/11/21 | 919 | 937 | 917 | 932 | 597,300 |
2023/11/20 | 928 | 948 | 927 | 930 | 591,700 |
2023/11/17 | 910 | 930 | 906 | 928 | 907,400 |
2023/11/16 | 931 | 942 | 915 | 917 | 839,600 |
2023/11/15 | 956 | 960 | 932 | 935 | 988,500 |
2023/11/14 | 969 | 970 | 941 | 949 | 973,800 |
2023/11/13 | 950 | 965 | 943 | 956 | 938,300 |
2023/11/10 | 921 | 936 | 915 | 936 | 661,400 |
2023/11/09 | 904 | 925 | 896 | 921 | 789,300 |
2023/11/08 | 963 | 965 | 896 | 911 | 1,527,200 |
2023/11/07 | 968 | 974 | 954 | 959 | 884,100 |
2023/11/06 | 995 | 995 | 970 | 972 | 823,600 |
2023/11/02 | 994 | 1,000 | 966 | 982 | 1,251,900 |
2023/11/01 | 968 | 986 | 962 | 986 | 1,343,700 |
2023/10/31 | 953 | 966 | 931 | 954 | 1,380,800 |
2023/10/30 | 948 | 959 | 931 | 934 | 3,122,700 |
2023/10/27 | 940 | 952 | 937 | 950 | 784,800 |
2023/10/26 | 944 | 951 | 929 | 938 | 664,900 |
2023/10/25 | 930 | 952 | 923 | 941 | 874,200 |
2023/10/24 | 941 | 942 | 909 | 929 | 827,500 |
2023/10/23 | 943 | 958 | 941 | 943 | 682,500 |
2023/10/20 | 961 | 967 | 939 | 943 | 615,900 |
2023/10/19 | 950 | 961 | 948 | 957 | 579,700 |
2023/10/18 | 950 | 964 | 947 | 960 | 863,000 |
2023/10/17 | 950 | 954 | 928 | 941 | 549,400 |
2023/10/16 | 929 | 941 | 924 | 939 | 687,700 |
2023/10/13 | 949 | 964 | 935 | 938 | 669,600 |
2023/10/12 | 953 | 960 | 949 | 959 | 493,100 |
2023/10/11 | 950 | 958 | 942 | 950 | 543,100 |
2023/10/10 | 940 | 952 | 935 | 952 | 886,300 |
2023/10/06 | 926 | 938 | 921 | 929 | 635,000 |
2023/10/05 | 894 | 926 | 891 | 926 | 846,900 |
2023/10/04 | 896 | 897 | 877 | 879 | 1,127,700 |
2023/10/03 | 930 | 930 | 906 | 909 | 746,600 |
2023/10/02 | 930 | 955 | 928 | 936 | 1,006,200 |
2023/09/29 | 937 | 940 | 912 | 917 | 1,229,600 |
2023/09/28 | 950 | 961 | 945 | 949 | 786,300 |
2023/09/27 | 957 | 967 | 950 | 967 | 778,900 |
2023/09/26 | 964 | 971 | 957 | 963 | 689,700 |
2023/09/25 | 975 | 975 | 956 | 957 | 830,100 |
2023/09/22 | 963 | 979 | 953 | 973 | 796,700 |
2023/09/21 | 971 | 980 | 965 | 965 | 839,900 |
2023/09/20 | 985 | 988 | 961 | 967 | 1,271,600 |
2023/09/19 | 976 | 990 | 973 | 987 | 1,188,100 |
2023/09/15 | 985 | 1,007 | 972 | 976 | 2,250,400 |
2023/09/14 | 975 | 979 | 965 | 972 | 1,397,500 |
2023/09/13 | 970 | 980 | 962 | 970 | 1,303,700 |
2023/09/12 | 963 | 969 | 946 | 961 | 818,000 |
2023/09/11 | 934 | 960 | 933 | 958 | 833,100 |
2023/09/08 | 923 | 935 | 921 | 925 | 1,272,900 |
2023/09/07 | 935 | 947 | 933 | 941 | 753,100 |
2023/09/06 | 925 | 945 | 923 | 938 | 903,000 |
2023/09/05 | 930 | 940 | 914 | 922 | 1,003,800 |
2023/09/04 | 915 | 923 | 912 | 923 | 706,100 |
2023/09/01 | 913 | 922 | 911 | 914 | 663,700 |
2023/08/31 | 907 | 918 | 904 | 910 | 769,400 |
2023/08/30 | 889 | 917 | 889 | 910 | 1,465,800 |
2023/08/29 | 881 | 888 | 873 | 877 | 626,700 |
2023/08/28 | 876 | 883 | 875 | 876 | 453,800 |
2023/08/25 | 877 | 877 | 864 | 869 | 462,000 |
2023/08/24 | 859 | 878 | 858 | 875 | 675,400 |
2023/08/23 | 847 | 861 | 845 | 861 | 503,900 |
2023/08/22 | 839 | 855 | 837 | 855 | 679,100 |
2023/08/21 | 840 | 844 | 833 | 837 | 880,900 |
2023/08/18 | 850 | 850 | 831 | 835 | 623,100 |
2023/08/17 | 823 | 845 | 821 | 845 | 888,100 |
2023/08/16 | 825 | 828 | 816 | 823 | 1,445,800 |
2023/08/15 | 849 | 850 | 840 | 847 | 542,300 |
2023/08/14 | 851 | 862 | 844 | 849 | 755,400 |
2023/08/10 | 837 | 839 | 831 | 838 | 686,900 |
2023/08/09 | 854 | 856 | 835 | 840 | 959,700 |
2023/08/08 | 863 | 863 | 852 | 854 | 908,500 |
2023/08/07 | 861 | 871 | 852 | 861 | 1,145,900 |
2023/08/04 | 870 | 887 | 867 | 876 | 1,207,600 |
2023/08/03 | 859 | 861 | 847 | 848 | 1,081,800 |
2023/08/02 | 870 | 873 | 862 | 864 | 846,000 |
2023/08/01 | 878 | 884 | 871 | 874 | 1,017,500 |
2023/07/31 | 875 | 888 | 869 | 879 | 1,251,600 |
2023/07/28 | 845 | 867 | 839 | 860 | 1,696,800 |
2023/07/27 | 836 | 844 | 828 | 842 | 894,900 |
2023/07/26 | 834 | 838 | 827 | 833 | 663,500 |
2023/07/25 | 838 | 838 | 829 | 834 | 1,206,400 |
2023/07/24 | 844 | 849 | 835 | 838 | 1,101,200 |
2023/07/21 | 855 | 858 | 844 | 846 | 494,000 |
2023/07/20 | 863 | 865 | 852 | 853 | 449,200 |
2023/07/19 | 866 | 868 | 852 | 857 | 765,000 |
2023/07/18 | 843 | 865 | 843 | 856 | 778,800 |
2023/07/14 | 850 | 852 | 836 | 843 | 563,800 |
2023/07/13 | 847 | 853 | 844 | 847 | 662,200 |
2023/07/12 | 847 | 851 | 839 | 846 | 475,400 |
2023/07/11 | 848 | 851 | 838 | 841 | 787,700 |
2023/07/10 | 856 | 862 | 843 | 850 | 1,006,400 |
2023/07/07 | 836 | 857 | 830 | 850 | 933,800 |
2023/07/06 | 847 | 852 | 838 | 838 | 1,070,000 |
2023/07/05 | 841 | 849 | 831 | 843 | 923,300 |
2023/07/04 | 822 | 839 | 821 | 839 | 1,304,000 |
2023/07/03 | 816 | 824 | 814 | 822 | 1,172,800 |
2023/06/30 | 812 | 819 | 809 | 816 | 973,200 |
2023/06/29 | 805 | 812 | 799 | 806 | 735,700 |
2023/06/28 | 791 | 805 | 789 | 804 | 832,600 |
2023/06/27 | 792 | 797 | 781 | 788 | 514,400 |
2023/06/26 | 796 | 797 | 783 | 789 | 671,900 |
2023/06/23 | 810 | 813 | 791 | 796 | 844,200 |
2023/06/22 | 800 | 813 | 798 | 808 | 909,800 |
2023/06/21 | 791 | 797 | 787 | 796 | 702,400 |
2023/06/20 | 795 | 796 | 790 | 792 | 731,500 |
2023/06/19 | 793 | 796 | 788 | 794 | 853,000 |
2023/06/16 | 789 | 793 | 785 | 790 | 1,241,800 |
2023/06/15 | 794 | 800 | 788 | 791 | 961,900 |
2023/06/14 | 797 | 803 | 790 | 793 | 909,800 |
2023/06/13 | 784 | 797 | 784 | 788 | 956,400 |
2023/06/12 | 786 | 790 | 781 | 784 | 664,300 |
2023/06/09 | 777 | 786 | 776 | 783 | 1,292,100 |
2023/06/08 | 776 | 785 | 771 | 775 | 940,900 |
2023/06/07 | 775 | 780 | 764 | 768 | 1,063,500 |
2023/06/06 | 763 | 770 | 758 | 770 | 745,700 |
2023/06/05 | 776 | 778 | 760 | 770 | 1,474,200 |
2023/06/02 | 760 | 769 | 758 | 766 | 907,500 |
2023/06/01 | 748 | 764 | 745 | 763 | 1,542,600 |
2023/05/31 | 760 | 765 | 758 | 759 | 1,280,600 |
2023/05/30 | 762 | 768 | 758 | 766 | 511,900 |
2023/05/29 | 763 | 767 | 758 | 762 | 814,300 |
2023/05/26 | 759 | 765 | 756 | 757 | 811,600 |
2023/05/25 | 747 | 758 | 743 | 755 | 767,900 |
2023/05/24 | 748 | 759 | 748 | 753 | 652,800 |
2023/05/23 | 750 | 752 | 744 | 748 | 857,400 |
2023/05/22 | 764 | 768 | 746 | 747 | 903,600 |
2023/05/19 | 770 | 784 | 767 | 771 | 1,853,300 |
2023/05/18 | 756 | 769 | 756 | 766 | 1,396,900 |
2023/05/17 | 737 | 757 | 737 | 754 | 1,284,400 |
2023/05/16 | 731 | 744 | 729 | 743 | 1,461,200 |
2023/05/15 | 720 | 734 | 712 | 734 | 2,636,200 |
2023/05/12 | 684 | 688 | 677 | 688 | 1,217,600 |
2023/05/11 | 675 | 682 | 674 | 682 | 455,100 |
2023/05/10 | 684 | 685 | 678 | 679 | 570,100 |
2023/05/09 | 671 | 680 | 665 | 680 | 837,300 |
2023/05/08 | 673 | 678 | 668 | 668 | 910,800 |
2023/05/02 | 675 | 675 | 666 | 674 | 590,000 |
2023/05/01 | 673 | 675 | 667 | 673 | 472,600 |
2023/04/28 | 669 | 679 | 662 | 671 | 870,900 |
2023/04/27 | 658 | 664 | 653 | 661 | 724,700 |
2023/04/26 | 664 | 665 | 655 | 657 | 869,600 |
2023/04/25 | 668 | 674 | 667 | 673 | 532,200 |
2023/04/24 | 677 | 677 | 666 | 666 | 502,800 |
2023/04/21 | 674 | 681 | 671 | 675 | 736,400 |
2023/04/20 | 674 | 684 | 673 | 680 | 1,059,700 |
2023/04/19 | 663 | 672 | 659 | 671 | 889,100 |
2023/04/18 | 660 | 675 | 658 | 669 | 1,240,800 |
2023/04/17 | 650 | 655 | 648 | 652 | 1,231,100 |
2023/04/14 | 643 | 645 | 637 | 642 | 852,000 |
2023/04/13 | 634 | 638 | 632 | 636 | 649,900 |
2023/04/12 | 638 | 640 | 634 | 634 | 456,400 |
2023/04/11 | 641 | 641 | 634 | 635 | 622,900 |
2023/04/10 | 634 | 640 | 634 | 636 | 526,800 |
2023/04/07 | 625 | 635 | 624 | 632 | 606,200 |
2023/04/06 | 630 | 634 | 627 | 630 | 733,800 |
2023/04/05 | 634 | 638 | 631 | 633 | 750,200 |
2023/04/04 | 645 | 646 | 640 | 646 | 921,300 |
2023/04/03 | 634 | 648 | 632 | 648 | 1,792,900 |
2023/03/31 | 625 | 628 | 619 | 626 | 1,371,400 |
2023/03/30 | 626 | 628 | 620 | 626 | 1,413,300 |
2023/03/29 | 633 | 642 | 633 | 641 | 2,151,800 |
2023/03/28 | 637 | 637 | 624 | 627 | 1,777,200 |
2023/03/27 | 634 | 634 | 625 | 627 | 1,188,400 |
2023/03/24 | 621 | 631 | 620 | 630 | 1,352,900 |
2023/03/23 | 633 | 633 | 626 | 627 | 1,552,900 |
2023/03/22 | 658 | 660 | 646 | 646 | 1,393,700 |
2023/03/20 | 638 | 650 | 637 | 640 | 1,368,600 |
2023/03/17 | 646 | 650 | 640 | 648 | 1,364,300 |
2023/03/16 | 630 | 639 | 625 | 637 | 1,409,000 |
2023/03/15 | 651 | 659 | 644 | 650 | 1,347,000 |
2023/03/14 | 650 | 651 | 629 | 633 | 2,466,900 |
2023/03/13 | 685 | 686 | 662 | 670 | 1,553,300 |
2023/03/10 | 713 | 718 | 698 | 698 | 1,485,900 |
2023/03/09 | 716 | 729 | 716 | 726 | 796,400 |
2023/03/08 | 709 | 715 | 708 | 714 | 769,400 |
2023/03/07 | 700 | 710 | 698 | 710 | 886,200 |
2023/03/06 | 698 | 698 | 690 | 696 | 765,700 |
2023/03/03 | 691 | 697 | 688 | 695 | 968,200 |
2023/03/02 | 701 | 703 | 689 | 690 | 745,900 |
2023/03/01 | 690 | 701 | 689 | 698 | 1,057,600 |
2023/02/28 | 695 | 697 | 687 | 689 | 944,700 |
2023/02/27 | 695 | 699 | 692 | 697 | 438,100 |
2023/02/24 | 699 | 705 | 689 | 692 | 921,500 |
2023/02/22 | 694 | 698 | 688 | 696 | 691,100 |
2023/02/21 | 693 | 698 | 691 | 698 | 815,700 |
2023/02/20 | 690 | 695 | 688 | 693 | 496,500 |
2023/02/17 | 684 | 690 | 683 | 686 | 365,900 |
2023/02/16 | 691 | 693 | 682 | 683 | 477,200 |
2023/02/15 | 686 | 691 | 684 | 687 | 435,000 |
2023/02/14 | 680 | 688 | 677 | 686 | 901,300 |
2023/02/13 | 675 | 682 | 671 | 673 | 662,800 |
2023/02/10 | 668 | 679 | 668 | 675 | 683,300 |
2023/02/09 | 672 | 673 | 666 | 670 | 440,500 |
2023/02/08 | 668 | 674 | 664 | 672 | 607,300 |
2023/02/07 | 660 | 671 | 655 | 666 | 914,600 |
2023/02/06 | 669 | 670 | 655 | 663 | 842,100 |
2023/02/03 | 659 | 667 | 652 | 667 | 695,400 |
2023/02/02 | 665 | 668 | 658 | 659 | 651,000 |
2023/02/01 | 677 | 685 | 668 | 668 | 502,600 |
2023/01/31 | 687 | 687 | 673 | 676 | 822,600 |
2023/01/30 | 676 | 686 | 674 | 683 | 957,600 |
2023/01/27 | 663 | 677 | 662 | 676 | 799,000 |
2023/01/26 | 666 | 666 | 659 | 662 | 506,500 |
2023/01/25 | 660 | 664 | 655 | 660 | 432,400 |
2023/01/24 | 659 | 667 | 654 | 665 | 676,400 |
2023/01/23 | 657 | 660 | 650 | 651 | 676,300 |
2023/01/20 | 645 | 652 | 643 | 651 | 330,400 |
2023/01/19 | 657 | 661 | 645 | 645 | 913,800 |
2023/01/18 | 654 | 659 | 635 | 657 | 1,455,200 |
2023/01/17 | 665 | 665 | 649 | 654 | 1,045,400 |
2023/01/16 | 684 | 687 | 660 | 661 | 1,401,300 |
2023/01/13 | 659 | 692 | 659 | 683 | 2,383,000 |
2023/01/12 | 650 | 668 | 647 | 663 | 929,200 |
2023/01/11 | 645 | 650 | 643 | 647 | 748,200 |
2023/01/10 | 654 | 661 | 650 | 652 | 501,700 |
2023/01/06 | 650 | 663 | 644 | 657 | 935,600 |
2023/01/05 | 662 | 665 | 651 | 655 | 817,300 |
2023/01/04 | 664 | 666 | 652 | 666 | 1,175,600 |