3346 ヒロタグループホールディングス(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	88	90	86	89	2,500	89
2015-12-29	88	90	88	90	16,100	90
2015-12-28	83	87	83	87	12,000	87
2015-12-25	84	87	83	84	29,400	84
2015-12-24	85	87	83	86	18,300	86
2015-12-22	86	86	85	85	2,100	85
2015-12-21	85	88	85	86	3,100	86
2015-12-18	87	87	86	87	4,800	87
2015-12-17	89	89	87	88	700	88
2015-12-16	88	89	88	89	1,100	89
2015-12-15	87	89	87	89	6,000	89
2015-12-14	90	90	88	88	3,300	88
2015-12-11	90	90	89	89	800	89
2015-12-10	89	90	89	90	2,300	90
2015-12-09	88	88	88	88	1,500	88
2015-12-08	89	91	88	89	5,000	89
2015-12-07	92	92	89	91	13,300	91
2015-12-04	87	92	86	88	21,300	88
2015-12-03	88	89	87	87	700	87
2015-12-02	88	88	88	88	1,200	88
2015-12-01	88	89	87	88	1,200	88
2015-11-30	88	89	87	89	4,700	89
2015-11-27	89	89	89	89	900	89
2015-11-26	88	89	87	89	2,600	89
2015-11-25	89	89	87	87	1,900	87
2015-11-24	87	89	87	89	1,600	89
2015-11-20	88	89	88	88	1,500	88
2015-11-19	87	89	84	88	14,300	88
2015-11-18	88	89	86	89	10,600	89
2015-11-17	87	88	86	88	3,000	88
2015-11-16	87	87	87	87	400	87
2015-11-13	87	88	85	88	17,200	88
2015-11-12	88	89	87	88	2,500	88
2015-11-11	87	88	86	88	14,300	88
2015-11-10	91	93	87	90	53,400	90
2015-11-09	89	90	88	88	3,200	88
2015-11-06	90	90	88	90	2,600	90
2015-11-05	89	90	88	90	8,700	90
2015-11-04	91	92	88	90	4,800	90
2015-11-02	90	91	90	91	5,000	91
2015-10-30	90	91	88	91	5,400	91
2015-10-29	88	90	88	90	4,200	90
2015-10-28	87	90	87	89	4,900	89
2015-10-27	89	89	87	87	4,700	87
2015-10-26	89	90	88	90	300	90
2015-10-23	87	90	85	90	9,800	90
2015-10-22	86	89	86	89	3,800	89
2015-10-21	90	90	85	90	23,800	90
2015-10-20	89	91	89	91	5,000	91
2015-10-19	90	90	89	89	2,000	89
2015-10-16	90	93	89	92	7,900	92
2015-10-15	89	91	89	91	1,000	91
2015-10-14	90	92	88	89	6,500	89
2015-10-13	86	93	86	91	15,500	91
2015-10-09	86	88	86	88	5,300	88
2015-10-08	87	88	87	88	2,100	88
2015-10-07	86	88	86	88	1,600	88
2015-10-06	87	88	85	88	4,100	88
2015-10-05	85	87	85	87	2,500	87
2015-10-02	88	88	86	86	1,900	86
2015-10-01	87	88	86	88	4,400	88
2015-09-30	85	87	84	85	2,700	85
2015-09-29	89	89	84	86	17,900	86
2015-09-28	85	90	85	90	8,300	90
2015-09-25	84	87	84	85	10,400	85
2015-09-24	87	88	84	88	7,500	88
2015-09-18	84	88	84	87	12,400	87
2015-09-17	85	88	85	88	4,400	88
2015-09-16	89	89	84	87	4,200	87
2015-09-15	88	89	87	88	9,000	88
2015-09-14	88	88	86	87	6,600	87
2015-09-11	87	89	87	87	11,500	87
2015-09-10	86	92	85	88	26,800	88
2015-09-09	86	88	86	87	3,300	87
2015-09-08	86	87	83	85	4,800	85
2015-09-07	85	87	82	87	11,400	87
2015-09-04	87	88	84	87	8,100	87
2015-09-03	89	91	87	87	7,000	87
2015-09-02	87	91	87	87	10,900	87
2015-09-01	90	91	88	88	12,500	88
2015-08-31	92	99	90	90	73,700	90
2015-08-28	89	92	89	91	13,200	91
2015-08-27	90	91	89	91	24,000	91
2015-08-26	88	90	85	90	22,500	90
2015-08-25	89	89	77	85	68,600	85
2015-08-24	97	99	90	92	71,800	92
2015-08-21	100	103	99	102	25,800	102
2015-08-20	101	102	100	102	8,500	102
2015-08-19	102	103	101	101	14,000	101
2015-08-18	103	104	101	104	12,100	104
2015-08-17	105	105	101	104	25,500	104
2015-08-14	107	107	103	105	28,900	105
2015-08-13	105	113	105	110	65,500	110
2015-08-12	107	110	103	105	48,900	105
2015-08-11	115	125	105	108	257,000	108
2015-08-10	105	106	103	105	6,000	105
2015-08-07	104	106	104	105	10,700	105
2015-08-06	106	107	104	104	15,300	104
2015-08-05	105	107	103	105	22,900	105
2015-08-04	103	110	102	105	50,200	105
2015-08-03	110	110	102	102	60,400	102
2015-07-31	101	125	101	106	576,100	106
2015-07-30	99	101	97	98	21,900	98
2015-07-29	100	100	98	99	4,600	99
2015-07-28	98	101	98	99	12,700	99
2015-07-27	98	100	98	100	4,700	100
2015-07-24	98	100	95	100	33,300	100
2015-07-23	101	101	98	100	30,100	100
2015-07-22	100	102	100	101	17,000	101
2015-07-21	105	106	101	102	37,200	102
2015-07-17	107	109	100	100	88,400	100
2015-07-16	101	112	101	108	69,800	108
2015-07-15	105	105	101	102	26,300	102
2015-07-14	100	104	98	103	41,300	103
2015-07-13	97	103	96	101	59,300	101
2015-07-10	103	103	95	102	52,900	102
2015-07-09	100	106	90	103	64,500	103
2015-07-08	109	111	98	108	171,200	108
2015-07-07	121	121	114	114	37,200	114
2015-07-06	123	125	118	120	45,300	120
2015-07-03	115	127	110	126	245,000	126
2015-07-02	122	127	106	113	386,400	113
2015-07-01	135	145	115	121	437,500	121
2015-06-30	111	150	108	133	1,510,600	133
2015-06-29	95	130	90	102	781,700	102
2015-06-26	88	118	88	100	950,700	100
2015-06-25	88	88	87	88	3,200	88
2015-06-24	87	88	86	88	2,000	88
2015-06-23	87	88	85	88	10,900	88
2015-06-22	87	90	87	88	9,200	88
2015-06-19	88	88	88	88	1,600	88
2015-06-18	86	88	86	87	2,600	87
2015-06-17	89	89	88	88	500	88
2015-06-16	87	89	85	88	26,100	88
2015-06-15	89	89	88	89	5,900	89
2015-06-12	88	90	88	90	4,400	90
2015-06-11	89	90	89	90	1,500	90
2015-06-10	90	90	89	89	1,100	89
2015-06-09	90	90	88	90	2,400	90
2015-06-08	88	89	88	89	2,700	89
2015-06-05	89	89	88	89	3,300	89
2015-06-04	88	89	88	89	800	89
2015-06-03	88	90	87	88	8,100	88
2015-06-02	88	88	87	87	10,300	87
2015-06-01	88	89	87	87	3,500	87
2015-05-29	92	92	88	88	4,100	88
2015-05-28	89	92	88	90	5,300	90
2015-05-27	88	89	87	89	2,500	89
2015-05-26	88	88	88	88	300	88
2015-05-25	87	89	87	89	1,200	89
2015-05-22	86	88	86	87	3,600	87
2015-05-21	86	87	86	86	10,600	86
2015-05-20	88	88	86	87	9,200	87
2015-05-19	89	89	87	88	600	88
2015-05-18	89	90	87	89	2,200	89
2015-05-15	88	88	86	88	7,200	88
2015-05-14	87	90	87	90	4,100	90
2015-05-13	90	92	90	92	14,100	92
2015-05-12	90	91	88	91	7,700	91
2015-05-11	89	91	88	91	15,300	91
2015-05-08	89	90	89	90	1,600	90
2015-05-07	88	90	88	90	1,600	90
2015-05-01	87	90	86	89	3,300	89
2015-04-30	88	89	87	89	2,500	89
2015-04-28	90	90	89	89	600	89
2015-04-27	89	89	89	89	1,600	89
2015-04-24	91	91	88	89	10,000	89
2015-04-23	89	92	89	92	10,900	92
2015-04-22	88	91	87	90	32,100	90
2015-04-21	87	88	87	88	5,800	88
2015-04-20	87	87	87	87	900	87
2015-04-17	85	87	84	87	13,500	87
2015-04-16	86	87	85	85	4,300	85
2015-04-15	86	86	85	85	6,100	85
2015-04-14	85	87	84	87	6,100	87
2015-04-13	85	86	84	85	7,200	85
2015-04-10	86	87	85	86	11,900	86
2015-04-09	87	88	86	86	14,000	86
2015-04-08	89	89	86	88	12,900	88
2015-04-07	88	90	87	89	17,900	89
2015-04-06	86	91	82	90	21,000	90
2015-04-03	83	86	80	84	13,200	84
2015-04-02	85	86	83	83	32,400	83
2015-04-01	88	88	84	86	22,200	86
2015-03-31	89	90	85	87	31,400	87
2015-03-30	90	90	87	89	12,400	89
2015-03-27	90	91	88	90	28,900	90
2015-03-26	91	92	90	90	6,200	90
2015-03-25	92	92	91	92	5,500	92
2015-03-24	91	93	90	93	22,800	93
2015-03-23	92	94	91	93	23,700	93
2015-03-20	97	97	90	94	70,200	94
2015-03-19	96	99	91	99	31,100	99
2015-03-18	99	100	95	98	18,700	98
2015-03-17	99	102	99	101	15,100	101
2015-03-16	99	100	98	99	32,600	99
2015-03-13	102	102	100	102	15,900	102
2015-03-12	102	103	101	103	5,400	103
2015-03-11	101	103	100	103	19,300	103
2015-03-10	102	103	100	102	16,700	102
2015-03-09	103	104	100	102	12,600	102
2015-03-06	102	103	101	102	7,900	102
2015-03-05	100	102	99	101	20,700	101
2015-03-04	100	102	94	100	27,400	100
2015-03-03	103	115	99	101	185,600	101
2015-03-02	100	104	99	100	24,100	100
2015-02-27	103	104	100	103	9,200	103
2015-02-26	103	105	103	103	1,200	103
2015-02-25	102	106	101	105	3,100	105
2015-02-24	100	106	100	103	6,700	103
2015-02-23	100	103	100	101	4,000	101
2015-02-20	103	106	99	103	26,200	103
2015-02-19	105	109	105	108	5,500	108
2015-02-18	103	106	97	105	21,200	105
2015-02-17	103	103	98	100	16,200	100
2015-02-16	105	106	100	103	10,000	103
2015-02-13	109	109	103	104	2,600	104
2015-02-12	103	111	100	109	25,800	109
2015-02-10	104	104	104	104	2,100	104
2015-02-09	102	107	101	106	5,700	106
2015-02-06	101	102	100	102	3,500	102
2015-02-05	103	105	101	103	16,700	103
2015-02-04	107	111	103	103	16,000	103
2015-02-03	113	114	106	111	16,500	111
2015-02-02	100	110	100	106	15,200	106
2015-01-30	105	106	101	102	6,400	102
2015-01-29	112	113	99	108	37,900	108
2015-01-28	102	114	101	113	102,800	113
2015-01-27	100	105	97	102	29,700	102
2015-01-26	100	101	94	100	16,700	100
2015-01-23	102	102	99	101	16,500	101
2015-01-22	100	102	99	101	12,000	101
2015-01-21	97	101	95	100	54,100	100
2015-01-20	94	98	93	97	15,500	97
2015-01-19	91	95	90	93	11,700	93
2015-01-16	91	91	88	91	24,100	91
2015-01-15	92	93	91	91	8,800	91
2015-01-14	94	94	90	92	26,300	92
2015-01-13	97	97	93	95	13,200	95
2015-01-09	99	99	95	97	19,900	97
2015-01-08	100	100	97	98	22,000	98
2015-01-07	96	101	96	100	32,300	100
2015-01-06	96	99	95	98	24,800	98
2015-01-05	99	100	97	99	30,500	99

分割・併合履歴： [2013-09-26]1株→100株

2024年12月
日	月	火	水	木	金	土
« 11月29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