4544 H.U.グループホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,929	2,937	2,903	2,920	194,600	2,920
2021-12-29	2,950	2,972	2,934	2,938	220,800	2,938
2021-12-28	2,916	2,956	2,908	2,938	294,700	2,938
2021-12-27	2,939	2,956	2,892	2,903	199,800	2,903
2021-12-24	2,928	2,944	2,899	2,924	215,700	2,924
2021-12-23	2,888	2,927	2,880	2,920	321,900	2,920
2021-12-22	2,850	2,893	2,846	2,871	258,000	2,871
2021-12-21	2,818	2,841	2,806	2,840	218,700	2,840
2021-12-20	2,833	2,835	2,778	2,792	306,500	2,792
2021-12-17	2,892	2,905	2,817	2,856	445,300	2,856
2021-12-16	2,841	2,911	2,825	2,900	380,500	2,900
2021-12-15	2,837	2,862	2,836	2,857	184,700	2,857
2021-12-14	2,845	2,848	2,807	2,827	211,000	2,827
2021-12-13	2,825	2,858	2,810	2,843	337,000	2,843
2021-12-10	2,848	2,849	2,791	2,806	362,700	2,806
2021-12-09	2,815	2,856	2,797	2,831	585,800	2,831
2021-12-08	2,851	2,880	2,833	2,855	267,700	2,855
2021-12-07	2,786	2,855	2,782	2,851	220,700	2,851
2021-12-06	2,800	2,812	2,753	2,782	275,100	2,782
2021-12-03	2,748	2,810	2,748	2,804	263,700	2,804
2021-12-02	2,751	2,785	2,730	2,743	370,100	2,743
2021-12-01	2,851	2,867	2,773	2,776	441,400	2,776
2021-11-30	2,894	2,930	2,851	2,862	976,800	2,862
2021-11-29	2,831	2,904	2,830	2,871	955,200	2,871
2021-11-26	2,803	2,820	2,778	2,808	426,700	2,808
2021-11-25	2,766	2,785	2,745	2,772	284,800	2,772
2021-11-24	2,787	2,809	2,748	2,763	520,900	2,763
2021-11-22	2,708	2,757	2,702	2,744	611,500	2,744
2021-11-19	2,691	2,698	2,642	2,677	447,800	2,677
2021-11-18	2,680	2,708	2,652	2,693	356,100	2,693
2021-11-17	2,703	2,719	2,671	2,694	400,700	2,694
2021-11-16	2,772	2,777	2,726	2,730	428,300	2,730
2021-11-15	2,719	2,769	2,709	2,757	413,600	2,757
2021-11-12	2,651	2,700	2,646	2,697	303,600	2,697
2021-11-11	2,668	2,708	2,646	2,652	506,300	2,652
2021-11-10	2,586	2,732	2,530	2,667	1,246,100	2,667
2021-11-09	2,678	2,691	2,580	2,588	732,400	2,588
2021-11-08	2,788	2,790	2,652	2,677	846,500	2,677
2021-11-05	2,803	2,806	2,781	2,795	247,800	2,795
2021-11-04	2,832	2,832	2,800	2,818	436,500	2,818
2021-11-02	2,844	2,860	2,792	2,804	442,600	2,804
2021-11-01	2,836	2,845	2,815	2,833	229,600	2,833
2021-10-29	2,799	2,812	2,761	2,805	365,700	2,805
2021-10-28	2,835	2,836	2,783	2,800	764,400	2,800
2021-10-27	2,837	2,862	2,822	2,838	469,200	2,838
2021-10-26	2,801	2,840	2,793	2,835	204,800	2,835
2021-10-25	2,825	2,825	2,791	2,800	320,100	2,800
2021-10-22	2,817	2,854	2,817	2,827	337,400	2,827
2021-10-21	2,847	2,848	2,806	2,816	392,600	2,816
2021-10-20	2,847	2,878	2,826	2,861	363,900	2,861
2021-10-19	2,820	2,845	2,816	2,833	267,100	2,833
2021-10-18	2,868	2,873	2,804	2,822	296,400	2,822
2021-10-15	2,820	2,853	2,808	2,850	393,600	2,850
2021-10-14	2,810	2,844	2,810	2,814	307,700	2,814
2021-10-13	2,806	2,818	2,783	2,805	414,900	2,805
2021-10-12	2,837	2,862	2,821	2,824	416,000	2,824
2021-10-11	2,867	2,867	2,808	2,841	345,200	2,841
2021-10-08	2,896	2,904	2,851	2,867	400,900	2,867
2021-10-07	2,889	2,895	2,846	2,850	420,300	2,850
2021-10-06	2,912	2,942	2,873	2,889	396,600	2,889
2021-10-05	2,965	2,974	2,870	2,905	476,900	2,905
2021-10-04	3,035	3,040	2,939	2,977	406,900	2,977
2021-10-01	3,010	3,050	2,978	3,005	509,300	3,005
2021-09-30	3,110	3,165	3,030	3,035	542,600	3,035
2021-09-29	3,060	3,070	3,005	3,055	542,800	3,055
2021-09-28	3,165	3,175	3,115	3,150	423,600	3,150
2021-09-27	3,180	3,180	3,095	3,115	365,800	3,115
2021-09-24	3,130	3,195	3,120	3,175	526,900	3,175
2021-09-22	3,225	3,250	3,180	3,195	333,200	3,195
2021-09-21	3,190	3,225	3,170	3,225	353,500	3,225
2021-09-17	3,240	3,255	3,220	3,250	421,700	3,250
2021-09-16	3,290	3,320	3,245	3,280	435,100	3,280
2021-09-15	3,200	3,250	3,150	3,245	475,500	3,245
2021-09-14	3,275	3,275	3,195	3,225	786,100	3,225
2021-09-13	3,320	3,325	3,265	3,295	539,000	3,295
2021-09-10	3,320	3,375	3,300	3,345	470,800	3,345
2021-09-09	3,320	3,365	3,315	3,320	563,300	3,320
2021-09-08	3,225	3,290	3,225	3,265	483,200	3,265
2021-09-07	3,240	3,255	3,190	3,220	262,500	3,220
2021-09-06	3,275	3,285	3,185	3,225	335,400	3,225
2021-09-03	3,225	3,255	3,200	3,235	253,600	3,235
2021-09-02	3,255	3,280	3,220	3,230	211,800	3,230
2021-09-01	3,255	3,275	3,225	3,255	323,900	3,255
2021-08-31	3,180	3,265	3,180	3,250	404,200	3,250
2021-08-30	3,200	3,200	3,155	3,180	444,300	3,180
2021-08-27	3,260	3,300	3,205	3,220	387,200	3,220
2021-08-26	3,275	3,285	3,215	3,270	398,700	3,270
2021-08-25	3,305	3,315	3,265	3,285	370,200	3,285
2021-08-24	3,265	3,350	3,260	3,310	518,500	3,310
2021-08-23	3,315	3,380	3,235	3,240	1,109,600	3,240
2021-08-20	3,185	3,245	3,170	3,175	510,900	3,175
2021-08-19	3,135	3,170	3,130	3,135	272,800	3,135
2021-08-18	3,140	3,175	3,135	3,140	255,700	3,140
2021-08-17	3,185	3,215	3,115	3,140	381,200	3,140
2021-08-16	3,120	3,150	3,095	3,130	462,200	3,130
2021-08-13	3,120	3,220	3,110	3,120	940,000	3,120
2021-08-12	2,983	3,075	2,952	3,055	733,800	3,055
2021-08-11	2,912	3,025	2,850	2,976	969,000	2,976
2021-08-10	2,880	3,005	2,872	2,962	675,400	2,962
2021-08-06	2,910	2,940	2,880	2,891	362,700	2,891
2021-08-05	2,916	2,933	2,900	2,902	241,000	2,902
2021-08-04	2,902	2,911	2,886	2,888	208,300	2,888
2021-08-03	2,883	2,905	2,869	2,895	143,900	2,895
2021-08-02	2,870	2,898	2,857	2,883	257,200	2,883
2021-07-30	2,832	2,846	2,801	2,842	248,700	2,842
2021-07-29	2,841	2,847	2,811	2,830	245,500	2,830
2021-07-28	2,828	2,855	2,828	2,845	161,700	2,845
2021-07-27	2,899	2,899	2,833	2,841	353,200	2,841
2021-07-26	2,875	2,918	2,867	2,882	422,800	2,882
2021-07-21	2,834	2,870	2,827	2,852	209,200	2,852
2021-07-20	2,800	2,838	2,800	2,815	201,000	2,815
2021-07-19	2,827	2,841	2,796	2,817	239,200	2,817
2021-07-16	2,827	2,856	2,818	2,827	172,800	2,827
2021-07-15	2,861	2,873	2,821	2,828	291,100	2,828
2021-07-14	2,831	2,866	2,823	2,857	192,600	2,857
2021-07-13	2,853	2,865	2,844	2,850	170,100	2,850
2021-07-12	2,823	2,855	2,803	2,832	277,500	2,832
2021-07-09	2,784	2,809	2,752	2,801	313,300	2,801
2021-07-08	2,799	2,837	2,793	2,799	430,800	2,799
2021-07-07	2,755	2,787	2,743	2,781	381,500	2,781
2021-07-06	2,833	2,840	2,803	2,805	217,600	2,805
2021-07-05	2,830	2,840	2,821	2,833	163,100	2,833
2021-07-02	2,835	2,849	2,826	2,833	329,900	2,833
2021-07-01	2,845	2,860	2,821	2,849	360,600	2,849
2021-06-30	2,886	2,900	2,861	2,864	293,500	2,864
2021-06-29	2,872	2,883	2,853	2,877	312,400	2,877
2021-06-28	2,902	2,911	2,894	2,896	155,100	2,896
2021-06-25	2,862	2,900	2,862	2,899	271,300	2,899
2021-06-24	2,850	2,870	2,844	2,856	230,300	2,856
2021-06-23	2,892	2,908	2,865	2,870	263,100	2,870
2021-06-22	2,890	2,892	2,851	2,889	365,900	2,889
2021-06-21	2,900	2,903	2,842	2,858	426,700	2,858
2021-06-18	2,923	2,928	2,891	2,903	442,500	2,903
2021-06-17	2,929	2,961	2,911	2,918	380,500	2,918
2021-06-16	2,929	2,946	2,910	2,929	279,100	2,929
2021-06-15	2,932	2,963	2,897	2,943	375,900	2,943
2021-06-14	2,924	2,924	2,886	2,901	309,400	2,901
2021-06-11	2,925	2,935	2,905	2,930	299,100	2,930
2021-06-10	2,911	2,924	2,876	2,902	380,200	2,902
2021-06-09	2,911	2,938	2,903	2,907	260,000	2,907
2021-06-08	2,859	2,916	2,842	2,898	422,900	2,898
2021-06-07	2,856	2,864	2,835	2,853	431,800	2,853
2021-06-04	2,933	2,933	2,840	2,857	510,100	2,857
2021-06-03	2,910	2,931	2,885	2,890	447,300	2,890
2021-06-02	2,924	2,925	2,871	2,888	636,100	2,888
2021-06-01	2,954	2,970	2,914	2,927	335,500	2,927
2021-05-31	2,950	2,988	2,925	2,945	286,800	2,945
2021-05-28	2,950	2,983	2,942	2,963	421,400	2,963
2021-05-27	2,980	2,987	2,921	2,937	570,800	2,937
2021-05-26	3,030	3,065	2,999	3,010	530,000	3,010
2021-05-25	3,005	3,065	3,000	3,055	372,900	3,055
2021-05-24	2,977	3,030	2,964	3,030	416,900	3,030
2021-05-21	3,030	3,050	2,998	3,020	594,100	3,020
2021-05-20	3,075	3,100	3,040	3,065	558,300	3,065
2021-05-19	3,045	3,110	3,030	3,075	600,700	3,075
2021-05-18	3,185	3,185	3,000	3,020	989,000	3,020
2021-05-17	3,200	3,215	3,075	3,215	1,111,300	3,215
2021-05-14	3,500	3,555	3,495	3,520	290,100	3,520
2021-05-13	3,570	3,575	3,495	3,515	362,200	3,515
2021-05-12	3,675	3,695	3,545	3,595	453,900	3,595
2021-05-11	3,670	3,715	3,660	3,685	321,100	3,685
2021-05-10	3,645	3,655	3,610	3,655	212,700	3,655
2021-05-07	3,675	3,680	3,640	3,660	184,000	3,660
2021-05-06	3,640	3,740	3,630	3,660	591,000	3,660
2021-04-30	3,590	3,620	3,555	3,575	338,300	3,575
2021-04-28	3,550	3,585	3,545	3,560	322,800	3,560
2021-04-27	3,575	3,590	3,525	3,570	346,100	3,570
2021-04-26	3,600	3,610	3,580	3,600	270,600	3,600
2021-04-23	3,660	3,660	3,590	3,620	178,700	3,620
2021-04-22	3,700	3,705	3,605	3,630	395,800	3,630
2021-04-21	3,755	3,770	3,595	3,640	538,700	3,640
2021-04-20	3,680	3,770	3,675	3,750	591,200	3,750
2021-04-19	3,600	3,665	3,570	3,650	416,700	3,650
2021-04-16	3,580	3,595	3,560	3,570	283,800	3,570
2021-04-15	3,540	3,555	3,515	3,530	247,100	3,530
2021-04-14	3,505	3,560	3,505	3,535	280,700	3,535
2021-04-13	3,515	3,560	3,500	3,510	419,900	3,510
2021-04-12	3,440	3,470	3,440	3,455	193,800	3,455
2021-04-09	3,470	3,480	3,420	3,430	299,700	3,430
2021-04-08	3,530	3,545	3,440	3,470	458,900	3,470
2021-04-07	3,575	3,640	3,545	3,580	396,900	3,580
2021-04-06	3,610	3,615	3,540	3,575	279,400	3,575
2021-04-05	3,665	3,665	3,585	3,625	251,000	3,625
2021-04-02	3,710	3,740	3,625	3,640	366,300	3,640
2021-04-01	3,730	3,745	3,690	3,695	402,400	3,695
2021-03-31	3,685	3,735	3,650	3,715	434,300	3,715
2021-03-30	3,635	3,695	3,590	3,685	401,000	3,685
2021-03-29	3,690	3,720	3,635	3,665	483,100	3,665
2021-03-26	3,600	3,675	3,600	3,635	370,400	3,635
2021-03-25	3,610	3,640	3,590	3,595	377,000	3,595
2021-03-24	3,720	3,730	3,570	3,610	602,700	3,610
2021-03-23	3,665	3,710	3,640	3,675	595,500	3,675
2021-03-22	3,630	3,655	3,585	3,610	484,700	3,610
2021-03-19	3,540	3,645	3,525	3,615	585,600	3,615
2021-03-18	3,490	3,525	3,455	3,500	588,800	3,500
2021-03-17	3,395	3,430	3,360	3,420	309,400	3,420
2021-03-16	3,350	3,395	3,325	3,390	416,400	3,390
2021-03-15	3,380	3,380	3,325	3,365	305,300	3,365
2021-03-12	3,385	3,400	3,310	3,380	506,300	3,380
2021-03-11	3,400	3,425	3,385	3,390	279,800	3,390
2021-03-10	3,380	3,450	3,370	3,400	321,700	3,400
2021-03-09	3,355	3,390	3,325	3,365	407,000	3,365
2021-03-08	3,350	3,370	3,285	3,300	385,300	3,300
2021-03-05	3,270	3,295	3,245	3,280	270,700	3,280
2021-03-04	3,250	3,305	3,235	3,265	436,700	3,265
2021-03-03	3,300	3,340	3,240	3,285	344,300	3,285
2021-03-02	3,280	3,320	3,260	3,300	336,300	3,300
2021-03-01	3,295	3,305	3,260	3,280	334,700	3,280
2021-02-26	3,300	3,345	3,255	3,295	470,800	3,295
2021-02-25	3,360	3,365	3,300	3,300	278,600	3,300
2021-02-24	3,380	3,420	3,315	3,340	584,400	3,340
2021-02-22	3,315	3,360	3,280	3,290	366,000	3,290
2021-02-19	3,230	3,255	3,210	3,245	282,200	3,245
2021-02-18	3,290	3,295	3,225	3,255	304,800	3,255
2021-02-17	3,285	3,330	3,270	3,295	340,400	3,295
2021-02-16	3,320	3,325	3,240	3,285	537,100	3,285
2021-02-15	3,340	3,350	3,305	3,330	215,500	3,330
2021-02-12	3,300	3,360	3,295	3,330	557,100	3,330
2021-02-10	3,290	3,310	3,235	3,255	563,300	3,255
2021-02-09	3,205	3,320	3,105	3,270	1,533,200	3,270
2021-02-08	3,105	3,145	3,075	3,110	544,400	3,110
2021-02-05	3,090	3,105	3,065	3,075	425,000	3,075
2021-02-04	3,135	3,135	3,080	3,095	321,100	3,095
2021-02-03	3,145	3,175	3,120	3,150	247,400	3,150
2021-02-02	3,200	3,230	3,145	3,165	423,600	3,165
2021-02-01	3,040	3,145	3,035	3,090	363,700	3,090
2021-01-29	3,200	3,210	3,050	3,110	978,100	3,110
2021-01-28	3,170	3,260	3,160	3,230	561,000	3,230
2021-01-27	3,150	3,230	3,140	3,210	464,800	3,210
2021-01-26	3,150	3,180	3,130	3,145	240,800	3,145
2021-01-25	3,125	3,190	3,125	3,160	406,800	3,160
2021-01-22	3,080	3,140	3,065	3,100	528,100	3,100
2021-01-21	3,035	3,110	3,025	3,080	622,100	3,080
2021-01-20	2,961	3,015	2,961	3,010	368,000	3,010
2021-01-19	2,989	3,005	2,958	2,968	302,300	2,968
2021-01-18	2,985	2,998	2,925	2,962	419,800	2,962
2021-01-15	2,990	3,010	2,975	2,975	308,500	2,975
2021-01-14	2,984	3,020	2,947	2,981	566,600	2,981
2021-01-13	2,933	2,985	2,929	2,977	575,700	2,977
2021-01-12	2,900	2,943	2,881	2,916	689,900	2,916
2021-01-08	2,849	2,882	2,835	2,866	532,200	2,866
2021-01-07	2,825	2,867	2,812	2,825	464,200	2,825
2021-01-06	2,769	2,803	2,752	2,783	482,100	2,783
2021-01-05	2,750	2,780	2,718	2,759	505,000	2,759
2021-01-04	2,780	2,780	2,703	2,731	346,400	2,731

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31