4544 H.U.グループホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,312.5 | 2,312.5 | 2,261.5 | 2,280.5 | 461,400 | 2,280.50 |
| 2024-05-01 | 2,361.5 | 2,376 | 2,273.5 | 2,283 | 693,500 | 2,283 |
| 2024-04-30 | 2,390 | 2,414.5 | 2,340.5 | 2,402.5 | 519,300 | 2,402.50 |
| 2024-04-26 | 2,390 | 2,420 | 2,378.5 | 2,416 | 238,500 | 2,416 |
| 2024-04-25 | 2,411 | 2,425.5 | 2,395.5 | 2,395.5 | 164,300 | 2,395.50 |
| 2024-04-24 | 2,400.5 | 2,425.5 | 2,396 | 2,406 | 237,700 | 2,406 |
| 2024-04-23 | 2,400 | 2,403 | 2,382.5 | 2,397 | 296,300 | 2,397 |
| 2024-04-22 | 2,354.5 | 2,392 | 2,341 | 2,389.5 | 259,900 | 2,389.50 |
| 2024-04-19 | 2,365 | 2,365 | 2,321 | 2,326.5 | 375,900 | 2,326.50 |
| 2024-04-18 | 2,392.5 | 2,392.5 | 2,365 | 2,365 | 268,200 | 2,365 |
| 2024-04-17 | 2,425.5 | 2,425.5 | 2,390 | 2,390 | 296,900 | 2,390 |
| 2024-04-16 | 2,418 | 2,433 | 2,410 | 2,412.5 | 347,000 | 2,412.50 |
| 2024-04-15 | 2,429 | 2,438.5 | 2,418 | 2,425.5 | 200,100 | 2,425.50 |
| 2024-04-12 | 2,413 | 2,442 | 2,412.5 | 2,433 | 245,300 | 2,433 |
| 2024-04-11 | 2,416 | 2,425.5 | 2,407 | 2,412 | 367,200 | 2,412 |
| 2024-04-10 | 2,420 | 2,449 | 2,416 | 2,435 | 191,200 | 2,435 |
| 2024-04-09 | 2,450 | 2,454 | 2,403 | 2,408 | 276,300 | 2,408 |
| 2024-04-08 | 2,388 | 2,443.5 | 2,385.5 | 2,441 | 280,700 | 2,441 |
| 2024-04-05 | 2,374.5 | 2,385 | 2,356 | 2,383 | 328,200 | 2,383 |
| 2024-04-04 | 2,448 | 2,450.5 | 2,382 | 2,382 | 497,800 | 2,382 |
| 2024-04-03 | 2,442.5 | 2,459.5 | 2,423.5 | 2,438 | 387,500 | 2,438 |
| 2024-04-02 | 2,441.5 | 2,447 | 2,408.5 | 2,443 | 361,100 | 2,443 |
| 2024-04-01 | 2,450 | 2,464 | 2,441.5 | 2,457.5 | 323,700 | 2,457.50 |
| 2024-03-29 | 2,459 | 2,480.5 | 2,435.5 | 2,443 | 562,300 | 2,443 |
| 2024-03-28 | 2,505 | 2,506.5 | 2,464.5 | 2,464.5 | 461,000 | 2,464.50 |
| 2024-03-27 | 2,568.5 | 2,601 | 2,568.5 | 2,570 | 439,600 | 2,570 |
| 2024-03-26 | 2,557.5 | 2,569.5 | 2,543 | 2,560 | 217,400 | 2,560 |
| 2024-03-25 | 2,597 | 2,619 | 2,567 | 2,568.5 | 328,900 | 2,568.50 |
| 2024-03-22 | 2,572 | 2,593.5 | 2,552 | 2,590 | 382,900 | 2,590 |
| 2024-03-21 | 2,543 | 2,593.5 | 2,530 | 2,556 | 466,800 | 2,556 |
| 2024-03-19 | 2,530 | 2,536 | 2,508.5 | 2,514 | 360,400 | 2,514 |
| 2024-03-18 | 2,535.5 | 2,559 | 2,521.5 | 2,553 | 358,200 | 2,553 |
| 2024-03-15 | 2,529 | 2,561.5 | 2,529 | 2,540.5 | 432,500 | 2,540.50 |
| 2024-03-14 | 2,466 | 2,520 | 2,453 | 2,517.5 | 306,200 | 2,517.50 |
| 2024-03-13 | 2,506 | 2,515.5 | 2,465 | 2,470 | 534,200 | 2,470 |
| 2024-03-12 | 2,537 | 2,537 | 2,476 | 2,514 | 415,700 | 2,514 |
| 2024-03-11 | 2,620 | 2,627 | 2,531.5 | 2,543 | 412,900 | 2,543 |
| 2024-03-08 | 2,588 | 2,632.5 | 2,585.5 | 2,618 | 333,300 | 2,618 |
| 2024-03-07 | 2,617 | 2,620 | 2,592.5 | 2,597.5 | 298,900 | 2,597.50 |
| 2024-03-06 | 2,597.5 | 2,628.5 | 2,582 | 2,588 | 364,300 | 2,588 |
| 2024-03-05 | 2,620 | 2,620 | 2,588.5 | 2,594 | 289,900 | 2,594 |
| 2024-03-04 | 2,588.5 | 2,625 | 2,588.5 | 2,621.5 | 470,300 | 2,621.50 |
| 2024-03-01 | 2,600 | 2,625 | 2,581.5 | 2,600 | 370,500 | 2,600 |
| 2024-02-29 | 2,575 | 2,585.5 | 2,546.5 | 2,570 | 478,500 | 2,570 |
| 2024-02-28 | 2,615 | 2,621.5 | 2,578 | 2,583 | 524,300 | 2,583 |
| 2024-02-27 | 2,640 | 2,653.5 | 2,612 | 2,635 | 365,000 | 2,635 |
| 2024-02-26 | 2,680 | 2,710 | 2,636 | 2,646.5 | 492,400 | 2,646.50 |
| 2024-02-22 | 2,707.5 | 2,725.5 | 2,681 | 2,689.5 | 250,500 | 2,689.50 |
| 2024-02-21 | 2,750 | 2,750 | 2,701 | 2,719.5 | 248,600 | 2,719.50 |
| 2024-02-20 | 2,758 | 2,758 | 2,715.5 | 2,730 | 191,200 | 2,730 |
| 2024-02-19 | 2,739 | 2,759 | 2,718.5 | 2,749.5 | 214,300 | 2,749.50 |
| 2024-02-16 | 2,695 | 2,729.5 | 2,678.5 | 2,719.5 | 257,700 | 2,719.50 |
| 2024-02-15 | 2,671 | 2,682 | 2,633.5 | 2,669 | 228,800 | 2,669 |
| 2024-02-14 | 2,663.5 | 2,678.5 | 2,621.5 | 2,649 | 356,000 | 2,649 |
| 2024-02-13 | 2,580 | 2,666.5 | 2,545.5 | 2,665 | 675,400 | 2,665 |
| 2024-02-09 | 2,667 | 2,703 | 2,659 | 2,684.5 | 233,700 | 2,684.50 |
| 2024-02-08 | 2,680 | 2,708 | 2,651.5 | 2,683.5 | 231,400 | 2,683.50 |
| 2024-02-07 | 2,728 | 2,728 | 2,677 | 2,678 | 221,300 | 2,678 |
| 2024-02-06 | 2,758.5 | 2,760 | 2,699.5 | 2,699.5 | 313,200 | 2,699.50 |
| 2024-02-05 | 2,787.5 | 2,791.5 | 2,762 | 2,781.5 | 204,900 | 2,781.50 |
| 2024-02-02 | 2,795 | 2,797 | 2,763 | 2,766.5 | 159,500 | 2,766.50 |
| 2024-02-01 | 2,751 | 2,792 | 2,751 | 2,775.5 | 270,900 | 2,775.50 |
| 2024-01-31 | 2,732 | 2,755 | 2,711.5 | 2,750.5 | 162,200 | 2,750.50 |
| 2024-01-30 | 2,770 | 2,770 | 2,716.5 | 2,735.5 | 195,800 | 2,735.50 |
| 2024-01-29 | 2,724.5 | 2,770 | 2,724.5 | 2,757 | 218,300 | 2,757 |
| 2024-01-26 | 2,720 | 2,723 | 2,701.5 | 2,704.5 | 175,900 | 2,704.50 |
| 2024-01-25 | 2,716 | 2,727 | 2,697 | 2,720.5 | 234,800 | 2,720.50 |
| 2024-01-24 | 2,732 | 2,742 | 2,711.5 | 2,731 | 135,500 | 2,731 |
| 2024-01-23 | 2,749 | 2,755.5 | 2,728 | 2,744 | 173,700 | 2,744 |
| 2024-01-22 | 2,720 | 2,748.5 | 2,718.5 | 2,740 | 201,100 | 2,740 |
| 2024-01-19 | 2,716 | 2,716 | 2,689.5 | 2,701.5 | 204,800 | 2,701.50 |
| 2024-01-18 | 2,765 | 2,766 | 2,711 | 2,722.5 | 202,600 | 2,722.50 |
| 2024-01-17 | 2,827 | 2,836 | 2,730 | 2,733.5 | 283,200 | 2,733.50 |
| 2024-01-16 | 2,803 | 2,841.5 | 2,803 | 2,822.5 | 314,900 | 2,822.50 |
| 2024-01-15 | 2,776.5 | 2,796.5 | 2,761 | 2,792 | 217,800 | 2,792 |
| 2024-01-12 | 2,795 | 2,802 | 2,773 | 2,789 | 293,300 | 2,789 |
| 2024-01-11 | 2,781.5 | 2,811 | 2,779.5 | 2,793.5 | 281,200 | 2,793.50 |
| 2024-01-10 | 2,740.5 | 2,791 | 2,730.5 | 2,775 | 350,800 | 2,775 |
| 2024-01-09 | 2,690 | 2,736.5 | 2,686 | 2,736.5 | 271,000 | 2,736.50 |
| 2024-01-05 | 2,677.5 | 2,688.5 | 2,666 | 2,669 | 180,500 | 2,669 |
| 2024-01-04 | 2,662.5 | 2,680.5 | 2,631 | 2,674 | 217,200 | 2,674 |
分割・併合履歴 ： [1988-12-24]1株→1.05株 [1987-12-24]1株→1.2株 [1983-12-26]1株→2株
