3346 ヒロタグループホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	102	102	94	101	26,600	101
2016-12-29	103	103	99	102	16,000	102
2016-12-28	104	104	98	104	21,800	104
2016-12-27	103	104	101	104	9,500	104
2016-12-26	103	108	103	104	67,900	104
2016-12-22	100	104	100	103	31,500	103
2016-12-21	105	105	98	103	10,200	103
2016-12-20	102	104	102	104	13,100	104
2016-12-19	104	104	100	101	26,600	101
2016-12-16	102	104	101	104	5,200	104
2016-12-15	106	107	103	104	12,900	104
2016-12-14	104	106	103	106	10,400	106
2016-12-13	104	105	103	104	14,800	104
2016-12-12	102	109	98	104	52,400	104
2016-12-09	99	107	97	101	60,800	101
2016-12-08	96	100	94	99	27,600	99
2016-12-07	99	100	95	96	16,000	96
2016-12-06	101	102	95	99	23,500	99
2016-12-05	104	104	99	100	35,600	100
2016-12-02	103	104	100	103	28,800	103
2016-12-01	110	110	99	102	137,700	102
2016-11-30	91	118	91	109	398,800	109
2016-11-29	89	89	87	88	2,300	88
2016-11-28	93	93	87	89	7,700	89
2016-11-25	88	90	85	90	5,000	90
2016-11-24	90	91	88	88	5,800	88
2016-11-22	91	91	88	90	4,600	90
2016-11-21	92	94	91	91	2,500	91
2016-11-18	91	93	89	92	8,100	92
2016-11-17	89	93	86	93	6,900	93
2016-11-16	90	91	83	89	19,300	89
2016-11-15	87	93	86	92	8,100	92
2016-11-14	94	94	88	88	14,400	88
2016-11-11	87	98	85	92	80,100	92
2016-11-10	87	87	83	84	3,300	84
2016-11-09	82	83	80	82	1,300	82
2016-11-08	88	88	77	82	13,700	82
2016-11-07	88	89	86	87	4,300	87
2016-11-04	85	85	84	84	12,400	84
2016-11-02	85	88	84	85	6,100	85
2016-11-01	85	88	84	88	3,900	88
2016-10-31	88	88	85	85	1,700	85
2016-10-28	84	88	84	88	1,700	88
2016-10-27	82	85	82	84	5,900	84
2016-10-26	81	82	80	82	4,700	82
2016-10-25	82	82	80	81	4,600	81
2016-10-24	82	83	81	83	800	83
2016-10-21	84	84	82	82	3,300	82
2016-10-20	85	85	82	84	5,500	84
2016-10-19	81	85	80	83	2,400	83
2016-10-17	83	83	80	80	9,200	80
2016-10-13	88	88	84	86	3,200	86
2016-10-12	87	88	83	86	9,100	86
2016-10-11	89	91	84	85	36,300	85
2016-10-07	81	85	78	84	16,000	84
2016-10-06	79	82	78	80	16,000	80
2016-10-05	81	81	76	79	56,700	79
2016-10-04	89	89	79	84	63,700	84
2016-10-03	92	107	83	89	286,400	89
2016-09-30	75	78	75	78	2,400	78
2016-09-29	79	80	79	79	2,100	79
2016-09-28	77	81	76	78	4,200	78
2016-09-27	81	82	75	75	4,200	75
2016-09-26	77	78	76	76	1,600	76
2016-09-23	80	80	78	79	3,600	79
2016-09-21	77	79	77	77	2,000	77
2016-09-20	77	80	77	77	5,200	77
2016-09-16	77	77	77	77	600	77
2016-09-15	77	78	76	77	1,900	77
2016-09-14	80	80	75	77	7,700	77
2016-09-13	81	84	77	80	7,900	80
2016-09-12	76	82	75	81	9,300	81
2016-09-09	73	79	73	77	3,000	77
2016-09-08	73	76	72	75	6,300	75
2016-09-07	76	76	73	73	4,200	73
2016-09-06	74	76	72	75	8,700	75
2016-09-05	76	77	70	74	14,800	74
2016-09-02	77	80	76	76	6,500	76
2016-09-01	80	80	78	78	2,300	78
2016-08-31	82	82	75	78	21,500	78
2016-08-30	83	87	82	84	5,600	84
2016-08-29	89	89	80	82	14,200	82
2016-08-26	90	90	84	87	4,500	87
2016-08-25	87	92	82	87	19,200	87
2016-08-24	88	88	81	83	16,100	83
2016-08-23	80	88	79	86	29,300	86
2016-08-22	81	84	78	81	30,000	81
2016-08-19	82	94	76	81	109,500	81
2016-08-18	77	78	73	73	7,600	73
2016-08-17	72	72	72	72	100	72
2016-08-16	72	73	72	73	1,200	73
2016-08-15	74	74	73	73	1,100	73
2016-08-12	75	76	72	73	4,400	73
2016-08-10	71	72	71	72	300	72
2016-08-09	75	75	75	75	300	75
2016-08-08	72	75	72	75	2,100	75
2016-08-05	71	75	71	75	2,100	75
2016-08-04	72	73	71	72	4,700	72
2016-08-03	71	72	71	72	300	72
2016-08-02	70	72	70	72	400	72
2016-07-28	71	72	71	72	200	72
2016-07-27	72	72	72	72	1,000	72
2016-07-26	72	72	72	72	100	72
2016-07-25	72	73	72	73	600	73
2016-07-22	70	73	70	73	600	73
2016-07-21	70	70	70	70	600	70
2016-07-20	71	71	70	71	800	71
2016-07-19	72	73	71	71	1,300	71
2016-07-15	71	72	71	72	400	72
2016-07-14	71	71	70	70	1,600	70
2016-07-13	71	71	71	71	200	71
2016-07-12	71	71	71	71	200	71
2016-07-07	72	72	72	72	500	72
2016-07-06	70	72	70	72	600	72
2016-07-05	73	73	69	70	1,900	70
2016-07-04	72	72	72	72	1,600	72
2016-07-01	71	72	71	72	300	72
2016-06-30	71	71	71	71	4,900	71
2016-06-29	70	74	70	71	2,300	71
2016-06-28	67	70	67	70	5,100	70
2016-06-27	72	73	71	72	2,100	72
2016-06-24	73	73	70	70	10,200	70
2016-06-23	73	75	72	74	3,700	74
2016-06-22	73	73	73	73	400	73
2016-06-21	74	74	73	73	200	73
2016-06-20	72	73	72	73	200	73
2016-06-17	72	72	72	72	1,900	72
2016-06-16	73	74	73	74	1,300	74
2016-06-15	74	76	74	74	700	74
2016-06-14	74	76	74	76	2,900	76
2016-06-13	76	76	75	75	3,400	75
2016-06-10	77	77	76	77	2,300	77
2016-06-09	76	77	76	77	1,700	77
2016-06-08	75	75	75	75	100	75
2016-06-07	75	75	75	75	1,000	75
2016-06-06	76	76	76	76	1,300	76
2016-06-03	74	76	74	76	300	76
2016-06-02	76	76	74	76	2,200	76
2016-06-01	74	84	73	75	20,700	75
2016-05-31	74	74	74	74	100	74
2016-05-30	73	74	73	74	1,900	74
2016-05-27	74	74	74	74	600	74
2016-05-26	74	74	74	74	500	74
2016-05-25	74	75	74	75	400	75
2016-05-24	75	75	75	75	400	75
2016-05-23	74	76	74	74	3,000	74
2016-05-20	73	77	72	73	4,300	73
2016-05-19	73	73	73	73	500	73
2016-05-18	74	75	73	73	2,900	73
2016-05-17	76	76	74	75	1,000	75
2016-05-16	73	76	73	76	1,700	76
2016-05-13	73	73	73	73	100	73
2016-05-12	76	76	75	75	700	75
2016-05-11	73	76	73	75	10,800	75
2016-05-10	73	74	73	73	1,900	73
2016-05-09	73	73	71	73	4,500	73
2016-05-06	73	74	72	73	1,500	73
2016-05-02	75	75	72	73	4,800	73
2016-04-28	76	76	73	75	2,600	75
2016-04-27	76	76	74	74	700	74
2016-04-26	74	76	74	75	1,600	75
2016-04-25	71	76	71	76	15,300	76
2016-04-22	73	75	73	75	900	75
2016-04-21	74	75	74	74	3,300	74
2016-04-20	74	75	73	74	10,200	74
2016-04-19	75	75	75	75	2,500	75
2016-04-18	74	75	73	74	6,000	74
2016-04-15	76	76	74	75	7,900	75
2016-04-14	76	79	76	76	5,200	76
2016-04-13	75	80	75	75	28,200	75
2016-04-12	79	80	78	80	2,800	80
2016-04-11	76	78	76	78	4,000	78
2016-04-08	74	75	74	75	900	75
2016-04-07	74	74	74	74	100	74
2016-04-06	73	74	73	74	8,700	74
2016-04-05	76	77	75	75	4,500	75
2016-04-04	78	78	77	77	1,200	77
2016-04-01	78	78	77	77	600	77
2016-03-31	80	80	77	77	7,000	77
2016-03-30	78	79	77	78	7,600	78
2016-03-29	79	80	77	77	4,300	77
2016-03-28	78	78	77	77	400	77
2016-03-25	76	78	76	77	3,400	77
2016-03-24	76	78	76	77	2,000	77
2016-03-23	77	79	77	79	2,500	79
2016-03-22	77	78	77	78	1,000	78
2016-03-18	78	78	75	78	12,100	78
2016-03-17	78	79	78	79	2,000	79
2016-03-16	79	80	78	80	4,800	80
2016-03-15	79	79	78	79	2,900	79
2016-03-14	80	82	78	80	6,700	80
2016-03-11	79	80	79	80	3,100	80
2016-03-10	79	81	79	79	13,000	79
2016-03-09	77	79	77	79	1,900	79
2016-03-08	80	80	75	78	24,900	78
2016-03-07	80	80	79	79	1,700	79
2016-03-04	79	80	79	80	400	80
2016-03-03	80	80	79	80	1,000	80
2016-03-02	80	82	80	80	2,400	80
2016-03-01	79	80	79	79	1,300	79
2016-02-29	79	80	79	80	4,200	80
2016-02-26	80	82	80	80	800	80
2016-02-25	79	82	77	82	7,600	82
2016-02-24	80	83	78	79	7,600	79
2016-02-23	81	83	79	79	2,100	79
2016-02-22	78	79	76	79	10,500	79
2016-02-19	77	79	77	79	4,000	79
2016-02-18	82	82	82	82	200	82
2016-02-17	81	82	80	81	1,800	81
2016-02-16	83	83	81	82	800	82
2016-02-15	83	83	80	83	3,700	83
2016-02-12	82	85	75	85	16,400	85
2016-02-10	80	83	80	80	2,200	80
2016-02-09	81	84	79	81	3,800	81
2016-02-08	80	82	80	80	1,500	80
2016-02-05	82	82	80	82	700	82
2016-02-04	82	83	81	81	7,500	81
2016-02-03	81	83	81	81	6,100	81
2016-02-02	82	82	82	82	300	82
2016-02-01	81	83	80	83	5,400	83
2016-01-29	80	82	79	82	4,700	82
2016-01-28	80	81	80	81	2,100	81
2016-01-27	81	82	80	81	3,200	81
2016-01-26	80	82	80	82	900	82
2016-01-25	81	82	80	82	1,000	82
2016-01-22	80	83	80	81	13,400	81
2016-01-21	81	82	80	81	5,800	81
2016-01-20	84	84	82	82	1,000	82
2016-01-19	83	83	81	83	3,600	83
2016-01-18	80	86	80	83	11,500	83
2016-01-15	86	86	85	85	2,900	85
2016-01-14	86	86	86	86	600	86
2016-01-13	88	88	86	86	300	86
2016-01-12	89	89	85	86	3,600	86
2016-01-08	89	89	87	87	3,800	87
2016-01-07	89	89	88	88	1,700	88
2016-01-06	90	90	89	89	300	89
2016-01-05	90	91	88	90	17,800	90
2016-01-04	88	89	87	89	2,400	89

分割・併合履歴： [2013-09-26]1株→100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