3346 ヒロタ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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 84 | 84 | 83 | 83 | 500 | 83 |
| 2024-12-05 | 83 | 85 | 81 | 84 | 20,200 | 84 |
| 2024-12-04 | 82 | 83 | 82 | 82 | 2,200 | 82 |
| 2024-12-03 | 83 | 83 | 82 | 83 | 2,000 | 83 |
| 2024-12-02 | 83 | 83 | 82 | 83 | 18,800 | 83 |
| 2024-11-29 | 84 | 84 | 83 | 83 | 6,300 | 83 |
| 2024-11-28 | 84 | 84 | 84 | 84 | 1,000 | 84 |
| 2024-11-27 | 84 | 84 | 84 | 84 | 100 | 84 |
| 2024-11-26 | 85 | 85 | 84 | 84 | 1,300 | 84 |
| 2024-11-25 | 85 | 85 | 84 | 84 | 1,200 | 84 |
| 2024-11-22 | 84 | 85 | 82 | 84 | 13,900 | 84 |
| 2024-11-21 | 84 | 85 | 84 | 85 | 2,200 | 85 |
| 2024-11-20 | 85 | 85 | 83 | 84 | 14,200 | 84 |
| 2024-11-19 | 86 | 87 | 86 | 86 | 3,200 | 86 |
| 2024-11-18 | 86 | 86 | 85 | 86 | 1,300 | 86 |
| 2024-11-15 | 86 | 86 | 85 | 86 | 1,400 | 86 |
| 2024-11-14 | 86 | 86 | 85 | 85 | 3,500 | 85 |
| 2024-11-13 | 85 | 86 | 84 | 86 | 4,500 | 86 |
| 2024-11-12 | 86 | 87 | 86 | 86 | 6,200 | 86 |
| 2024-11-11 | 85 | 86 | 85 | 85 | 300 | 85 |
| 2024-11-08 | 86 | 86 | 85 | 86 | 2,200 | 86 |
| 2024-11-07 | 87 | 88 | 85 | 87 | 3,200 | 87 |
| 2024-11-06 | 86 | 86 | 85 | 86 | 6,000 | 86 |
| 2024-11-05 | 87 | 87 | 87 | 87 | 500 | 87 |
| 2024-11-01 | 86 | 87 | 86 | 87 | 1,200 | 87 |
| 2024-10-31 | 84 | 86 | 84 | 86 | 1,500 | 86 |
| 2024-10-30 | 87 | 87 | 87 | 87 | 2,200 | 87 |
| 2024-10-29 | 86 | 87 | 86 | 86 | 1,700 | 86 |
| 2024-10-28 | 84 | 86 | 84 | 86 | 3,100 | 86 |
| 2024-10-25 | 85 | 87 | 85 | 85 | 3,600 | 85 |
| 2024-10-24 | 84 | 88 | 83 | 88 | 21,800 | 88 |
| 2024-10-23 | 84 | 84 | 83 | 84 | 3,300 | 84 |
| 2024-10-22 | 86 | 86 | 82 | 84 | 22,000 | 84 |
| 2024-10-21 | 88 | 89 | 85 | 85 | 30,900 | 85 |
| 2024-10-18 | 84 | 87 | 83 | 86 | 186,500 | 86 |
| 2024-10-17 | 83 | 83 | 83 | 83 | 1,300 | 83 |
| 2024-10-16 | 83 | 83 | 83 | 83 | 1,200 | 83 |
| 2024-10-15 | 85 | 86 | 82 | 84 | 12,800 | 84 |
| 2024-10-11 | 85 | 85 | 84 | 85 | 2,400 | 85 |
| 2024-10-10 | 85 | 85 | 84 | 85 | 1,800 | 85 |
| 2024-10-09 | 84 | 85 | 84 | 84 | 1,600 | 84 |
| 2024-10-08 | 84 | 84 | 84 | 84 | 1,000 | 84 |
| 2024-10-07 | 86 | 87 | 85 | 86 | 5,600 | 86 |
| 2024-10-04 | 85 | 86 | 85 | 85 | 2,600 | 85 |
| 2024-10-03 | - | - | - | 85 | - | 85 |
| 2024-10-02 | 85 | 86 | 85 | 85 | 1,400 | 85 |
| 2024-10-01 | 85 | 85 | 84 | 85 | 300 | 85 |
| 2024-09-30 | 83 | 84 | 83 | 84 | 2,300 | 84 |
| 2024-09-27 | 86 | 87 | 84 | 84 | 1,800 | 84 |
| 2024-09-26 | 84 | 86 | 84 | 85 | 3,500 | 85 |
| 2024-09-25 | 85 | 86 | 84 | 84 | 2,200 | 84 |
| 2024-09-24 | 86 | 86 | 86 | 86 | 1,100 | 86 |
| 2024-09-20 | 86 | 86 | 86 | 86 | 1,400 | 86 |
| 2024-09-19 | 86 | 86 | 86 | 86 | 1,500 | 86 |
| 2024-09-18 | 83 | 85 | 83 | 84 | 700 | 84 |
| 2024-09-17 | 85 | 85 | 83 | 85 | 1,200 | 85 |
| 2024-09-13 | 85 | 85 | 85 | 85 | 100 | 85 |
| 2024-09-12 | 84 | 85 | 84 | 84 | 1,800 | 84 |
| 2024-09-11 | 85 | 85 | 83 | 83 | 3,400 | 83 |
| 2024-09-10 | 84 | 84 | 84 | 84 | 1,600 | 84 |
| 2024-09-09 | 85 | 85 | 85 | 85 | 100 | 85 |
| 2024-09-06 | 86 | 86 | 84 | 85 | 2,300 | 85 |
| 2024-09-05 | 86 | 87 | 86 | 87 | 2,800 | 87 |
| 2024-09-04 | 85 | 85 | 85 | 85 | 2,200 | 85 |
| 2024-09-03 | 85 | 85 | 85 | 85 | 100 | 85 |
| 2024-09-02 | 86 | 87 | 85 | 85 | 9,800 | 85 |
| 2024-08-30 | 86 | 86 | 85 | 85 | 500 | 85 |
| 2024-08-29 | 86 | 86 | 83 | 86 | 4,000 | 86 |
| 2024-08-28 | 83 | 85 | 83 | 85 | 4,100 | 85 |
| 2024-08-27 | 84 | 85 | 84 | 85 | 2,600 | 85 |
| 2024-08-26 | 85 | 85 | 84 | 84 | 4,400 | 84 |
| 2024-08-23 | 84 | 85 | 83 | 85 | 4,800 | 85 |
| 2024-08-22 | 83 | 83 | 83 | 83 | 200 | 83 |
| 2024-08-21 | 84 | 84 | 83 | 84 | 1,800 | 84 |
| 2024-08-20 | 83 | 84 | 83 | 84 | 1,300 | 84 |
| 2024-08-19 | 83 | 83 | 82 | 82 | 4,000 | 82 |
| 2024-08-16 | 85 | 85 | 80 | 83 | 41,700 | 83 |
| 2024-08-15 | 87 | 87 | 84 | 85 | 6,600 | 85 |
| 2024-08-14 | 86 | 86 | 86 | 86 | 1,000 | 86 |
| 2024-08-13 | 83 | 83 | 83 | 83 | 2,500 | 83 |
| 2024-08-09 | 85 | 85 | 82 | 83 | 2,600 | 83 |
| 2024-08-08 | 84 | 84 | 83 | 84 | 1,300 | 84 |
| 2024-08-07 | 81 | 85 | 81 | 84 | 7,300 | 84 |
| 2024-08-06 | 80 | 86 | 80 | 85 | 6,500 | 85 |
| 2024-08-05 | 82 | 84 | 80 | 80 | 27,700 | 80 |
| 2024-08-02 | 84 | 87 | 82 | 82 | 22,100 | 82 |
| 2024-08-01 | 87 | 87 | 85 | 85 | 1,400 | 85 |
| 2024-07-31 | 85 | 86 | 85 | 86 | 1,500 | 86 |
| 2024-07-30 | 85 | 86 | 84 | 86 | 4,400 | 86 |
| 2024-07-29 | 86 | 86 | 83 | 85 | 13,700 | 85 |
| 2024-07-26 | 86 | 86 | 86 | 86 | 1,300 | 86 |
| 2024-07-25 | 89 | 89 | 85 | 86 | 9,300 | 86 |
| 2024-07-24 | 88 | 90 | 87 | 87 | 9,700 | 87 |
| 2024-07-23 | 89 | 89 | 87 | 87 | 600 | 87 |
| 2024-07-22 | 88 | 88 | 87 | 88 | 4,600 | 88 |
| 2024-07-19 | 87 | 88 | 87 | 88 | 2,700 | 88 |
| 2024-07-18 | 86 | 87 | 86 | 86 | 1,900 | 86 |
| 2024-07-17 | 86 | 87 | 86 | 87 | 3,100 | 87 |
| 2024-07-16 | 87 | 88 | 86 | 88 | 5,100 | 88 |
| 2024-07-12 | 86 | 89 | 86 | 89 | 4,200 | 89 |
| 2024-07-11 | 86 | 87 | 84 | 87 | 19,900 | 87 |
| 2024-07-10 | 88 | 89 | 85 | 87 | 6,300 | 87 |
| 2024-07-09 | 88 | 88 | 85 | 86 | 4,800 | 86 |
| 2024-07-08 | 87 | 87 | 87 | 87 | 1,200 | 87 |
| 2024-07-05 | 88 | 89 | 80 | 87 | 46,100 | 87 |
| 2024-07-04 | 89 | 89 | 88 | 88 | 5,000 | 88 |
| 2024-07-03 | 88 | 89 | 88 | 89 | 3,700 | 89 |
| 2024-07-02 | 89 | 89 | 88 | 88 | 400 | 88 |
| 2024-07-01 | 90 | 90 | 89 | 89 | 4,500 | 89 |
| 2024-06-28 | 89 | 90 | 89 | 90 | 4,000 | 90 |
| 2024-06-27 | 89 | 89 | 88 | 89 | 3,900 | 89 |
| 2024-06-26 | 88 | 89 | 88 | 89 | 400 | 89 |
| 2024-06-25 | 87 | 89 | 87 | 88 | 1,400 | 88 |
| 2024-06-24 | 87 | 88 | 87 | 87 | 2,800 | 87 |
| 2024-06-21 | 87 | 87 | 87 | 87 | 1,100 | 87 |
| 2024-06-20 | 87 | 88 | 85 | 86 | 9,800 | 86 |
| 2024-06-19 | 87 | 87 | 86 | 86 | 4,100 | 86 |
| 2024-06-18 | 88 | 89 | 87 | 88 | 14,000 | 88 |
| 2024-06-17 | 90 | 90 | 86 | 89 | 5,500 | 89 |
| 2024-06-14 | 88 | 90 | 87 | 90 | 5,000 | 90 |
| 2024-06-13 | 89 | 90 | 87 | 90 | 2,300 | 90 |
| 2024-06-12 | 88 | 90 | 88 | 88 | 13,800 | 88 |
| 2024-06-11 | 87 | 90 | 87 | 88 | 8,100 | 88 |
| 2024-06-10 | 87 | 90 | 85 | 89 | 39,300 | 89 |
| 2024-06-07 | 84 | 85 | 84 | 85 | 1,600 | 85 |
| 2024-06-06 | 84 | 86 | 84 | 86 | 7,100 | 86 |
| 2024-06-05 | 85 | 85 | 85 | 85 | 1,300 | 85 |
| 2024-06-04 | 86 | 86 | 83 | 85 | 12,100 | 85 |
| 2024-06-03 | 86 | 86 | 86 | 86 | 1,100 | 86 |
| 2024-05-31 | 85 | 85 | 84 | 85 | 1,500 | 85 |
| 2024-05-30 | 84 | 85 | 84 | 85 | 3,500 | 85 |
| 2024-05-29 | 85 | 85 | 85 | 85 | 1,100 | 85 |
| 2024-05-28 | 85 | 85 | 85 | 85 | 1,300 | 85 |
| 2024-05-27 | 85 | 85 | 85 | 85 | 100 | 85 |
| 2024-05-24 | 85 | 86 | 84 | 86 | 2,800 | 86 |
| 2024-05-23 | 85 | 85 | 85 | 85 | 3,800 | 85 |
| 2024-05-22 | - | - | - | 85 | - | 85 |
| 2024-05-21 | 85 | 85 | 85 | 85 | 800 | 85 |
| 2024-05-20 | 84 | 85 | 84 | 84 | 2,700 | 84 |
| 2024-05-17 | 84 | 85 | 84 | 85 | 400 | 85 |
| 2024-05-16 | 84 | 85 | 83 | 84 | 8,300 | 84 |
| 2024-05-15 | 83 | 84 | 83 | 84 | 11,200 | 84 |
| 2024-05-14 | 86 | 86 | 83 | 84 | 2,600 | 84 |
| 2024-05-13 | 85 | 85 | 84 | 85 | 4,800 | 85 |
| 2024-05-10 | 84 | 85 | 84 | 84 | 4,500 | 84 |
| 2024-05-09 | 82 | 84 | 82 | 84 | 1,900 | 84 |
| 2024-05-08 | 83 | 83 | 83 | 83 | 100 | 83 |
| 2024-05-07 | 84 | 84 | 83 | 83 | 10,500 | 83 |
| 2024-05-02 | 82 | 83 | 82 | 83 | 3,300 | 83 |
| 2024-05-01 | 83 | 83 | 82 | 83 | 2,100 | 83 |
| 2024-04-30 | 83 | 83 | 82 | 82 | 7,300 | 82 |
| 2024-04-26 | 83 | 83 | 82 | 82 | 3,200 | 82 |
| 2024-04-25 | 82 | 83 | 82 | 83 | 1,800 | 83 |
| 2024-04-24 | 83 | 83 | 81 | 83 | 11,700 | 83 |
| 2024-04-23 | 83 | 83 | 83 | 83 | 6,000 | 83 |
| 2024-04-22 | 83 | 83 | 83 | 83 | 1,100 | 83 |
| 2024-04-19 | 83 | 83 | 82 | 82 | 2,700 | 82 |
| 2024-04-18 | 83 | 83 | 82 | 82 | 1,800 | 82 |
| 2024-04-17 | 84 | 84 | 82 | 83 | 1,200 | 83 |
| 2024-04-16 | 82 | 84 | 82 | 84 | 3,800 | 84 |
| 2024-04-15 | 84 | 84 | 82 | 82 | 6,500 | 82 |
| 2024-04-12 | 85 | 85 | 83 | 84 | 5,900 | 84 |
| 2024-04-11 | 85 | 86 | 85 | 86 | 2,800 | 86 |
| 2024-04-10 | 86 | 86 | 85 | 85 | 2,400 | 85 |
| 2024-04-09 | 85 | 85 | 83 | 85 | 3,800 | 85 |
| 2024-04-08 | 84 | 85 | 83 | 85 | 3,900 | 85 |
| 2024-04-05 | 84 | 84 | 82 | 84 | 11,800 | 84 |
| 2024-04-04 | 85 | 87 | 83 | 84 | 13,800 | 84 |
| 2024-04-03 | 88 | 102 | 80 | 84 | 361,400 | 84 |
| 2024-04-02 | 88 | 88 | 87 | 87 | 2,000 | 87 |
| 2024-04-01 | 88 | 89 | 87 | 88 | 8,500 | 88 |
| 2024-03-29 | 87 | 87 | 86 | 87 | 7,300 | 87 |
| 2024-03-28 | 85 | 86 | 85 | 86 | 10,000 | 86 |
| 2024-03-27 | 91 | 91 | 89 | 89 | 28,600 | 89 |
| 2024-03-26 | 88 | 91 | 88 | 91 | 11,400 | 91 |
| 2024-03-25 | 91 | 92 | 86 | 88 | 62,900 | 88 |
| 2024-03-22 | 88 | 89 | 87 | 87 | 8,000 | 87 |
| 2024-03-21 | 88 | 88 | 87 | 88 | 8,500 | 88 |
| 2024-03-19 | 88 | 88 | 87 | 87 | 2,300 | 87 |
| 2024-03-18 | 87 | 88 | 86 | 87 | 5,500 | 87 |
| 2024-03-15 | 87 | 87 | 86 | 86 | 6,300 | 86 |
| 2024-03-14 | 86 | 87 | 86 | 87 | 2,200 | 87 |
| 2024-03-13 | 86 | 86 | 85 | 85 | 1,600 | 85 |
| 2024-03-12 | 87 | 87 | 85 | 86 | 3,900 | 86 |
| 2024-03-11 | 87 | 87 | 85 | 85 | 15,000 | 85 |
| 2024-03-08 | 86 | 86 | 81 | 84 | 67,100 | 84 |
| 2024-03-07 | 85 | 86 | 85 | 85 | 5,500 | 85 |
| 2024-03-06 | 84 | 85 | 84 | 85 | 11,200 | 85 |
| 2024-03-05 | 84 | 85 | 84 | 84 | 3,400 | 84 |
| 2024-03-04 | 84 | 84 | 83 | 84 | 5,200 | 84 |
| 2024-03-01 | 84 | 85 | 84 | 84 | 6,800 | 84 |
| 2024-02-29 | 83 | 85 | 83 | 84 | 6,200 | 84 |
| 2024-02-28 | 82 | 83 | 82 | 83 | 8,900 | 83 |
| 2024-02-27 | 84 | 85 | 80 | 82 | 40,100 | 82 |
| 2024-02-26 | 84 | 84 | 83 | 84 | 4,700 | 84 |
| 2024-02-22 | 83 | 83 | 82 | 82 | 6,600 | 82 |
| 2024-02-21 | 85 | 85 | 80 | 83 | 69,100 | 83 |
| 2024-02-20 | 84 | 85 | 83 | 85 | 6,300 | 85 |
| 2024-02-19 | 84 | 84 | 83 | 83 | 13,700 | 83 |
| 2024-02-16 | 83 | 84 | 80 | 81 | 39,000 | 81 |
| 2024-02-15 | 84 | 84 | 83 | 83 | 4,100 | 83 |
| 2024-02-14 | 84 | 84 | 83 | 83 | 3,800 | 83 |
| 2024-02-13 | 84 | 84 | 81 | 83 | 12,100 | 83 |
| 2024-02-09 | 85 | 85 | 80 | 84 | 47,800 | 84 |
| 2024-02-08 | 85 | 85 | 85 | 85 | 7,600 | 85 |
| 2024-02-07 | 83 | 84 | 83 | 84 | 4,200 | 84 |
| 2024-02-06 | 85 | 85 | 82 | 83 | 16,300 | 83 |
| 2024-02-05 | 84 | 85 | 84 | 84 | 4,700 | 84 |
| 2024-02-02 | 85 | 85 | 83 | 84 | 24,200 | 84 |
| 2024-02-01 | 85 | 85 | 84 | 85 | 4,700 | 85 |
| 2024-01-31 | 84 | 85 | 84 | 85 | 3,300 | 85 |
| 2024-01-30 | 85 | 85 | 84 | 84 | 8,000 | 84 |
| 2024-01-29 | 86 | 86 | 84 | 84 | 5,500 | 84 |
| 2024-01-26 | 85 | 85 | 85 | 85 | 4,900 | 85 |
| 2024-01-25 | 85 | 85 | 84 | 85 | 4,100 | 85 |
| 2024-01-24 | 84 | 85 | 84 | 84 | 7,900 | 84 |
| 2024-01-23 | 84 | 84 | 80 | 84 | 39,200 | 84 |
| 2024-01-22 | 84 | 84 | 83 | 83 | 6,000 | 83 |
| 2024-01-19 | 83 | 83 | 82 | 83 | 7,800 | 83 |
| 2024-01-18 | 83 | 83 | 81 | 82 | 6,200 | 82 |
| 2024-01-17 | 80 | 82 | 80 | 81 | 9,100 | 81 |
| 2024-01-16 | 82 | 82 | 80 | 80 | 26,200 | 80 |
| 2024-01-15 | 82 | 82 | 82 | 82 | 7,600 | 82 |
| 2024-01-12 | 81 | 81 | 81 | 81 | 7,100 | 81 |
| 2024-01-11 | 80 | 80 | 79 | 80 | 16,400 | 80 |
| 2024-01-10 | 80 | 80 | 79 | 80 | 8,700 | 80 |
| 2024-01-09 | 79 | 80 | 75 | 79 | 44,600 | 79 |
| 2024-01-05 | 77 | 78 | 76 | 78 | 20,700 | 78 |
| 2024-01-04 | 76 | 77 | 76 | 76 | 14,900 | 76 |
分割・併合履歴 ： [2013-09-26]1株→100株
