7337 (株)ひろぎんホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,096 | 1,122.5 | 1,092 | 1,117.5 | 875,100 | 1,117.50 |
| 2024-04-25 | 1,106 | 1,114 | 1,095.5 | 1,099 | 440,200 | 1,099 |
| 2024-04-24 | 1,111.5 | 1,119.5 | 1,100.5 | 1,115 | 571,100 | 1,115 |
| 2024-04-23 | 1,108 | 1,117 | 1,099.5 | 1,110 | 475,100 | 1,110 |
| 2024-04-22 | 1,098 | 1,108.5 | 1,081.5 | 1,101 | 733,800 | 1,101 |
| 2024-04-19 | 1,088.5 | 1,098.5 | 1,067.5 | 1,081 | 738,800 | 1,081 |
| 2024-04-18 | 1,064 | 1,101 | 1,059 | 1,094 | 707,400 | 1,094 |
| 2024-04-17 | 1,078.5 | 1,080 | 1,052 | 1,057 | 614,300 | 1,057 |
| 2024-04-16 | 1,112.5 | 1,124 | 1,072.5 | 1,077 | 951,800 | 1,077 |
| 2024-04-15 | 1,104 | 1,119 | 1,088 | 1,119 | 566,000 | 1,119 |
| 2024-04-12 | 1,100 | 1,119 | 1,097 | 1,116 | 1,044,100 | 1,116 |
| 2024-04-11 | 1,063 | 1,096 | 1,061.5 | 1,094.5 | 716,000 | 1,094.50 |
| 2024-04-10 | 1,060.5 | 1,073 | 1,058.5 | 1,068.5 | 380,700 | 1,068.50 |
| 2024-04-09 | 1,060 | 1,068.5 | 1,054.5 | 1,065.5 | 510,400 | 1,065.50 |
| 2024-04-08 | 1,060 | 1,067.5 | 1,054.5 | 1,062.5 | 425,000 | 1,062.50 |
| 2024-04-05 | 1,040.5 | 1,058 | 1,034 | 1,058 | 610,800 | 1,058 |
| 2024-04-04 | 1,061.5 | 1,074 | 1,056 | 1,062 | 613,300 | 1,062 |
| 2024-04-03 | 1,033 | 1,068 | 1,029 | 1,056 | 845,700 | 1,056 |
| 2024-04-02 | 1,058 | 1,063.5 | 1,032.5 | 1,040 | 874,300 | 1,040 |
| 2024-04-01 | 1,094 | 1,097 | 1,055 | 1,057.5 | 692,500 | 1,057.50 |
| 2024-03-29 | 1,088.5 | 1,097 | 1,083 | 1,091 | 476,600 | 1,091 |
| 2024-03-28 | 1,101 | 1,104 | 1,081.5 | 1,083 | 950,300 | 1,083 |
| 2024-03-27 | 1,117 | 1,135 | 1,117 | 1,119.5 | 1,643,600 | 1,119.50 |
| 2024-03-26 | 1,121.5 | 1,126.5 | 1,101 | 1,116.5 | 1,017,800 | 1,116.50 |
| 2024-03-25 | 1,132 | 1,132 | 1,106.5 | 1,112 | 1,864,600 | 1,112 |
| 2024-03-22 | 1,114 | 1,160 | 1,099 | 1,152.5 | 1,707,800 | 1,152.50 |
| 2024-03-21 | 1,080 | 1,109 | 1,067 | 1,100 | 1,525,200 | 1,100 |
| 2024-03-19 | 1,050.5 | 1,071.5 | 1,047 | 1,060.5 | 1,186,200 | 1,060.50 |
| 2024-03-18 | 1,055.5 | 1,063.5 | 1,046 | 1,056 | 994,900 | 1,056 |
| 2024-03-15 | 1,033 | 1,051.5 | 1,031.5 | 1,039.5 | 1,638,700 | 1,039.50 |
| 2024-03-14 | 1,057 | 1,058 | 1,031.5 | 1,036.5 | 717,600 | 1,036.50 |
| 2024-03-13 | 1,062 | 1,065 | 1,031.5 | 1,044 | 891,300 | 1,044 |
| 2024-03-12 | 1,030 | 1,041 | 1,012 | 1,039.5 | 1,097,100 | 1,039.50 |
| 2024-03-11 | 1,097.5 | 1,098 | 1,033.5 | 1,045 | 1,445,000 | 1,045 |
| 2024-03-08 | 1,060 | 1,103.5 | 1,049.5 | 1,096.5 | 1,923,200 | 1,096.50 |
| 2024-03-07 | 1,046 | 1,070 | 1,043.5 | 1,070 | 2,242,500 | 1,070 |
| 2024-03-06 | 1,048 | 1,054 | 1,039 | 1,051.5 | 1,469,800 | 1,051.50 |
| 2024-03-05 | 1,044.5 | 1,054.5 | 1,033 | 1,053.5 | 1,075,300 | 1,053.50 |
| 2024-03-04 | 1,084 | 1,084 | 1,035 | 1,045 | 2,017,200 | 1,045 |
| 2024-03-01 | 1,068.5 | 1,084.5 | 1,060.5 | 1,084.5 | 1,027,000 | 1,084.50 |
| 2024-02-29 | 1,066 | 1,074.5 | 1,062 | 1,068.5 | 850,200 | 1,068.50 |
| 2024-02-28 | 1,060 | 1,088 | 1,056.5 | 1,064.5 | 791,500 | 1,064.50 |
| 2024-02-27 | 1,047.5 | 1,067.5 | 1,040.5 | 1,052 | 861,800 | 1,052 |
| 2024-02-26 | 1,053.5 | 1,060 | 1,033 | 1,043.5 | 742,100 | 1,043.50 |
| 2024-02-22 | 1,045 | 1,056 | 1,044 | 1,051.5 | 592,500 | 1,051.50 |
| 2024-02-21 | 1,040 | 1,045.5 | 1,033 | 1,039.5 | 531,200 | 1,039.50 |
| 2024-02-20 | 1,038.5 | 1,045.5 | 1,031 | 1,037 | 628,900 | 1,037 |
| 2024-02-19 | 1,015 | 1,040.5 | 1,013 | 1,040.5 | 653,300 | 1,040.50 |
| 2024-02-16 | 1,000 | 1,024.5 | 998.8 | 1,012.5 | 1,112,200 | 1,012.50 |
| 2024-02-15 | 1,006 | 1,014.5 | 988.4 | 990 | 653,500 | 990 |
| 2024-02-14 | 1,003 | 1,009 | 990.4 | 994.5 | 553,700 | 994.50 |
| 2024-02-13 | 987 | 1,001 | 981.7 | 999.6 | 769,400 | 999.60 |
| 2024-02-09 | 987.4 | 987.5 | 966.3 | 980.9 | 746,700 | 980.90 |
| 2024-02-08 | 981 | 998.8 | 978.4 | 987.4 | 769,100 | 987.40 |
| 2024-02-07 | 978.4 | 985.8 | 972.2 | 983 | 670,100 | 983 |
| 2024-02-06 | 1,010 | 1,010.5 | 982.5 | 983 | 1,253,800 | 983 |
| 2024-02-05 | 1,004.5 | 1,022.5 | 1,001 | 1,013 | 1,400,500 | 1,013 |
| 2024-02-02 | 999.6 | 999.6 | 986.2 | 990.9 | 588,100 | 990.90 |
| 2024-02-01 | 990 | 1,002.5 | 983.3 | 1,001 | 813,500 | 1,001 |
| 2024-01-31 | 984.6 | 997 | 981.1 | 996.4 | 525,800 | 996.40 |
| 2024-01-30 | 992.5 | 992.5 | 983.5 | 984.6 | 397,800 | 984.60 |
| 2024-01-29 | 984.1 | 998 | 982 | 994 | 539,900 | 994 |
| 2024-01-26 | 982 | 1,000 | 975 | 979.1 | 989,700 | 979.10 |
| 2024-01-25 | 980.3 | 1,003 | 979.7 | 989.8 | 1,172,900 | 989.80 |
| 2024-01-24 | 947.9 | 978.4 | 947.1 | 978 | 844,500 | 978 |
| 2024-01-23 | 962 | 964.8 | 950 | 952.6 | 532,300 | 952.60 |
| 2024-01-22 | 948 | 959.6 | 946.5 | 956.6 | 514,400 | 956.60 |
| 2024-01-19 | 944.4 | 944.4 | 936 | 939.9 | 444,600 | 939.90 |
| 2024-01-18 | 937.8 | 942.5 | 932.7 | 940.5 | 421,000 | 940.50 |
| 2024-01-17 | 940.7 | 947.2 | 935.3 | 935.9 | 516,300 | 935.90 |
| 2024-01-16 | 952.4 | 952.9 | 936.8 | 938.2 | 631,700 | 938.20 |
| 2024-01-15 | 936.1 | 955.7 | 936.1 | 948.2 | 533,700 | 948.20 |
| 2024-01-12 | 954.1 | 956.1 | 935.2 | 935.6 | 704,800 | 935.60 |
| 2024-01-11 | 943 | 973.9 | 943 | 953 | 1,338,300 | 953 |
| 2024-01-10 | 931 | 940.2 | 930.1 | 931.1 | 581,500 | 931.10 |
| 2024-01-09 | 942 | 946.6 | 931.2 | 933.4 | 559,600 | 933.40 |
| 2024-01-05 | 921.5 | 938 | 920.5 | 938 | 654,800 | 938 |
| 2024-01-04 | 905.6 | 913.2 | 892.2 | 913.2 | 734,800 | 913.20 |
分割・併合履歴 ： なし
