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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,160 | 1,179 | 1,150 | 1,163 | 1,083,900 |
| 2024/08/15 | 1,101 | 1,132 | 1,101 | 1,117 | 641,900 |
| 2024/08/14 | 1,088 | 1,124 | 1,087 | 1,101 | 713,600 |
| 2024/08/13 | 1,061 | 1,083 | 1,053 | 1,079 | 649,400 |
| 2024/08/09 | 1,061 | 1,085 | 1,043 | 1,054 | 1,322,200 |
| 2024/08/08 | 1,010 | 1,041 | 1,004 | 1,008 | 1,040,800 |
| 2024/08/07 | 947 | 1,048 | 935 | 1,030 | 1,328,400 |
| 2024/08/06 | 954 | 1,015 | 933 | 962 | 1,949,000 |
| 2024/08/05 | 995 | 995 | 862 | 882 | 2,231,200 |
| 2024/08/02 | 1,113 | 1,147 | 1,080 | 1,081 | 1,477,200 |
| 2024/08/01 | 1,221 | 1,253 | 1,210 | 1,233 | 1,070,800 |
| 2024/07/31 | 1,190 | 1,236 | 1,178 | 1,233 | 1,020,800 |
| 2024/07/30 | 1,190 | 1,195 | 1,174 | 1,177 | 500,300 |
| 2024/07/29 | 1,169 | 1,202 | 1,164 | 1,199 | 405,200 |
| 2024/07/26 | 1,167 | 1,177 | 1,150 | 1,162 | 656,500 |
| 2024/07/25 | 1,195 | 1,198 | 1,169 | 1,169 | 845,300 |
| 2024/07/24 | 1,221 | 1,226 | 1,203 | 1,203 | 357,300 |
| 2024/07/23 | 1,207 | 1,225 | 1,205 | 1,220 | 390,900 |
| 2024/07/22 | 1,210 | 1,213 | 1,200 | 1,200 | 257,400 |
| 2024/07/19 | 1,211 | 1,214 | 1,196 | 1,210 | 364,900 |
| 2024/07/18 | 1,206 | 1,223 | 1,201 | 1,213 | 385,600 |
| 2024/07/17 | 1,224 | 1,226 | 1,212 | 1,218 | 342,000 |
| 2024/07/16 | 1,195 | 1,219 | 1,195 | 1,213 | 352,800 |
| 2024/07/12 | 1,204 | 1,207 | 1,194 | 1,202 | 524,500 |
| 2024/07/11 | 1,225 | 1,229 | 1,209 | 1,211 | 374,600 |
| 2024/07/10 | 1,208 | 1,219 | 1,199 | 1,208 | 626,600 |
| 2024/07/09 | 1,209 | 1,214 | 1,200 | 1,208 | 445,600 |
| 2024/07/08 | 1,222 | 1,226 | 1,201 | 1,203 | 603,900 |
| 2024/07/05 | 1,245 | 1,246 | 1,215 | 1,222 | 606,700 |
| 2024/07/04 | 1,248 | 1,252 | 1,234 | 1,247 | 433,900 |
| 2024/07/03 | 1,268 | 1,270 | 1,246 | 1,247 | 650,000 |
| 2024/07/02 | 1,260 | 1,279 | 1,257 | 1,270 | 715,600 |
| 2024/07/01 | 1,255 | 1,265 | 1,238 | 1,260 | 594,000 |
| 2024/06/28 | 1,236 | 1,255 | 1,234 | 1,243 | 508,300 |
| 2024/06/27 | 1,225 | 1,235 | 1,219 | 1,230 | 494,700 |
| 2024/06/26 | 1,218 | 1,230 | 1,217 | 1,227 | 760,600 |
| 2024/06/25 | 1,210 | 1,228 | 1,203 | 1,220 | 491,600 |
| 2024/06/24 | 1,182 | 1,207 | 1,182 | 1,197 | 536,900 |
| 2024/06/21 | 1,199 | 1,205 | 1,182 | 1,182 | 905,200 |
| 2024/06/20 | 1,191 | 1,199 | 1,176 | 1,186 | 392,700 |
| 2024/06/19 | 1,194 | 1,213 | 1,193 | 1,198 | 555,300 |
| 2024/06/18 | 1,195 | 1,197 | 1,176 | 1,182 | 390,500 |
| 2024/06/17 | 1,185 | 1,193 | 1,170 | 1,183 | 526,800 |
| 2024/06/14 | 1,175 | 1,191 | 1,168 | 1,186 | 874,000 |
| 2024/06/13 | 1,220 | 1,223 | 1,174 | 1,180 | 667,300 |
| 2024/06/12 | 1,218 | 1,220 | 1,203 | 1,211 | 674,900 |
| 2024/06/11 | 1,235 | 1,243 | 1,222 | 1,222 | 432,300 |
| 2024/06/10 | 1,217 | 1,233 | 1,216 | 1,231 | 520,800 |
| 2024/06/07 | 1,206 | 1,219 | 1,197 | 1,210 | 462,900 |
| 2024/06/06 | 1,212 | 1,220 | 1,200 | 1,206 | 750,900 |
| 2024/06/05 | 1,223 | 1,226 | 1,190 | 1,216 | 876,300 |
| 2024/06/04 | 1,269 | 1,278 | 1,231 | 1,238 | 1,026,000 |
| 2024/06/03 | 1,299 | 1,299 | 1,281 | 1,285 | 699,800 |
| 2024/05/31 | 1,253 | 1,280 | 1,252 | 1,277 | 1,949,700 |
| 2024/05/30 | 1,223 | 1,249 | 1,209 | 1,244 | 734,800 |
| 2024/05/29 | 1,240 | 1,256 | 1,232 | 1,234 | 942,700 |
| 2024/05/28 | 1,228 | 1,238 | 1,212 | 1,231 | 678,600 |
| 2024/05/27 | 1,200 | 1,223 | 1,198 | 1,223 | 598,000 |
| 2024/05/24 | 1,181 | 1,202 | 1,181 | 1,195 | 776,100 |
| 2024/05/23 | 1,190 | 1,191 | 1,171 | 1,183 | 605,200 |
| 2024/05/22 | 1,174 | 1,198 | 1,169 | 1,187 | 737,000 |
| 2024/05/21 | 1,173 | 1,189 | 1,165 | 1,169 | 656,700 |
| 2024/05/20 | 1,163 | 1,173 | 1,151 | 1,173 | 796,500 |
| 2024/05/17 | 1,141 | 1,159 | 1,132 | 1,157 | 481,300 |
| 2024/05/16 | 1,173 | 1,173 | 1,133 | 1,147 | 829,200 |
| 2024/05/15 | 1,191 | 1,199 | 1,165 | 1,171 | 1,061,500 |
| 2024/05/14 | 1,138 | 1,191 | 1,130 | 1,189 | 1,336,700 |
| 2024/05/13 | 1,170 | 1,214 | 1,161 | 1,206 | 1,511,000 |
| 2024/05/10 | 1,136 | 1,162 | 1,131 | 1,162 | 923,300 |
| 2024/05/09 | 1,120 | 1,135 | 1,116 | 1,127 | 615,900 |
| 2024/05/08 | 1,114 | 1,121 | 1,101 | 1,110 | 551,100 |
| 2024/05/07 | 1,130 | 1,130 | 1,116 | 1,118 | 732,900 |
| 2024/05/02 | 1,122 | 1,129 | 1,114 | 1,129 | 641,700 |
| 2024/05/01 | 1,135 | 1,135 | 1,108 | 1,122 | 792,800 |
| 2024/04/30 | 1,125 | 1,138 | 1,120 | 1,137 | 943,100 |
| 2024/04/26 | 1,096 | 1,123 | 1,092 | 1,118 | 875,100 |
| 2024/04/25 | 1,106 | 1,114 | 1,096 | 1,099 | 440,200 |
| 2024/04/24 | 1,112 | 1,120 | 1,101 | 1,115 | 571,100 |
| 2024/04/23 | 1,108 | 1,117 | 1,100 | 1,110 | 475,100 |
| 2024/04/22 | 1,098 | 1,109 | 1,082 | 1,101 | 733,800 |
| 2024/04/19 | 1,089 | 1,099 | 1,068 | 1,081 | 738,800 |
| 2024/04/18 | 1,064 | 1,101 | 1,059 | 1,094 | 707,400 |
| 2024/04/17 | 1,079 | 1,080 | 1,052 | 1,057 | 614,300 |
| 2024/04/16 | 1,113 | 1,124 | 1,073 | 1,077 | 951,800 |
| 2024/04/15 | 1,104 | 1,119 | 1,088 | 1,119 | 566,000 |
| 2024/04/12 | 1,100 | 1,119 | 1,097 | 1,116 | 1,044,100 |
| 2024/04/11 | 1,063 | 1,096 | 1,062 | 1,095 | 716,000 |
| 2024/04/10 | 1,061 | 1,073 | 1,059 | 1,069 | 380,700 |
| 2024/04/09 | 1,060 | 1,069 | 1,055 | 1,066 | 510,400 |
| 2024/04/08 | 1,060 | 1,068 | 1,055 | 1,063 | 425,000 |
| 2024/04/05 | 1,041 | 1,058 | 1,034 | 1,058 | 610,800 |
| 2024/04/04 | 1,062 | 1,074 | 1,056 | 1,062 | 613,300 |
| 2024/04/03 | 1,033 | 1,068 | 1,029 | 1,056 | 845,700 |
| 2024/04/02 | 1,058 | 1,064 | 1,033 | 1,040 | 874,300 |
| 2024/04/01 | 1,094 | 1,097 | 1,055 | 1,058 | 692,500 |
| 2024/03/29 | 1,089 | 1,097 | 1,083 | 1,091 | 476,600 |
| 2024/03/28 | 1,101 | 1,104 | 1,082 | 1,083 | 950,300 |
| 2024/03/27 | 1,117 | 1,135 | 1,117 | 1,120 | 1,643,600 |
| 2024/03/26 | 1,122 | 1,127 | 1,101 | 1,117 | 1,017,800 |
| 2024/03/25 | 1,132 | 1,132 | 1,107 | 1,112 | 1,864,600 |
| 2024/03/22 | 1,114 | 1,160 | 1,099 | 1,153 | 1,707,800 |
| 2024/03/21 | 1,080 | 1,109 | 1,067 | 1,100 | 1,525,200 |
| 2024/03/19 | 1,051 | 1,072 | 1,047 | 1,061 | 1,186,200 |
| 2024/03/18 | 1,056 | 1,064 | 1,046 | 1,056 | 994,900 |
| 2024/03/15 | 1,033 | 1,052 | 1,032 | 1,040 | 1,638,700 |
| 2024/03/14 | 1,057 | 1,058 | 1,032 | 1,037 | 717,600 |
| 2024/03/13 | 1,062 | 1,065 | 1,032 | 1,044 | 891,300 |
| 2024/03/12 | 1,030 | 1,041 | 1,012 | 1,040 | 1,097,100 |
| 2024/03/11 | 1,098 | 1,098 | 1,034 | 1,045 | 1,445,000 |
| 2024/03/08 | 1,060 | 1,104 | 1,050 | 1,097 | 1,923,200 |
| 2024/03/07 | 1,046 | 1,070 | 1,044 | 1,070 | 2,242,500 |
| 2024/03/06 | 1,048 | 1,054 | 1,039 | 1,052 | 1,469,800 |
| 2024/03/05 | 1,045 | 1,055 | 1,033 | 1,054 | 1,075,300 |
| 2024/03/04 | 1,084 | 1,084 | 1,035 | 1,045 | 2,017,200 |
| 2024/03/01 | 1,069 | 1,085 | 1,061 | 1,085 | 1,027,000 |
| 2024/02/29 | 1,066 | 1,075 | 1,062 | 1,069 | 850,200 |
| 2024/02/28 | 1,060 | 1,088 | 1,057 | 1,065 | 791,500 |
| 2024/02/27 | 1,048 | 1,068 | 1,041 | 1,052 | 861,800 |
| 2024/02/26 | 1,054 | 1,060 | 1,033 | 1,044 | 742,100 |
| 2024/02/22 | 1,045 | 1,056 | 1,044 | 1,052 | 592,500 |
| 2024/02/21 | 1,040 | 1,046 | 1,033 | 1,040 | 531,200 |
| 2024/02/20 | 1,039 | 1,046 | 1,031 | 1,037 | 628,900 |
| 2024/02/19 | 1,015 | 1,041 | 1,013 | 1,041 | 653,300 |
| 2024/02/16 | 1,000 | 1,025 | 999 | 1,013 | 1,112,200 |
| 2024/02/15 | 1,006 | 1,015 | 988 | 990 | 653,500 |
| 2024/02/14 | 1,003 | 1,009 | 990 | 995 | 553,700 |
| 2024/02/13 | 987 | 1,001 | 982 | 1,000 | 769,400 |
| 2024/02/09 | 987 | 988 | 966 | 981 | 746,700 |
| 2024/02/08 | 981 | 999 | 978 | 987 | 769,100 |
| 2024/02/07 | 978 | 986 | 972 | 983 | 670,100 |
| 2024/02/06 | 1,010 | 1,011 | 983 | 983 | 1,253,800 |
| 2024/02/05 | 1,005 | 1,023 | 1,001 | 1,013 | 1,400,500 |
| 2024/02/02 | 1,000 | 1,000 | 986 | 991 | 588,100 |
| 2024/02/01 | 990 | 1,003 | 983 | 1,001 | 813,500 |
| 2024/01/31 | 985 | 997 | 981 | 996 | 525,800 |
| 2024/01/30 | 993 | 993 | 984 | 985 | 397,800 |
| 2024/01/29 | 984 | 998 | 982 | 994 | 539,900 |
| 2024/01/26 | 982 | 1,000 | 975 | 979 | 989,700 |
| 2024/01/25 | 980 | 1,003 | 980 | 990 | 1,172,900 |
| 2024/01/24 | 948 | 978 | 947 | 978 | 844,500 |
| 2024/01/23 | 962 | 965 | 950 | 953 | 532,300 |
| 2024/01/22 | 948 | 960 | 947 | 957 | 514,400 |
| 2024/01/19 | 944 | 944 | 936 | 940 | 444,600 |
| 2024/01/18 | 938 | 943 | 933 | 941 | 421,000 |
| 2024/01/17 | 941 | 947 | 935 | 936 | 516,300 |
| 2024/01/16 | 952 | 953 | 937 | 938 | 631,700 |
| 2024/01/15 | 936 | 956 | 936 | 948 | 533,700 |
| 2024/01/12 | 954 | 956 | 935 | 936 | 704,800 |
| 2024/01/11 | 943 | 974 | 943 | 953 | 1,338,300 |
| 2024/01/10 | 931 | 940 | 930 | 931 | 581,500 |
| 2024/01/09 | 942 | 947 | 931 | 933 | 559,600 |
| 2024/01/05 | 922 | 938 | 921 | 938 | 654,800 |
| 2024/01/04 | 906 | 913 | 892 | 913 | 734,800 |