3346 ヒロタ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	113	118	113	117	20,600	117
2021-12-29	120	123	106	113	102,400	113
2021-12-28	102	145	100	128	262,700	128
2021-12-27	102	105	100	100	14,300	100
2021-12-24	102	102	100	102	6,000	102
2021-12-23	101	102	100	100	4,900	100
2021-12-22	99	102	99	99	28,600	99
2021-12-21	100	102	98	101	6,300	101
2021-12-20	100	100	95	98	11,700	98
2021-12-17	104	104	100	100	6,300	100
2021-12-16	105	105	101	104	7,500	104
2021-12-15	104	104	102	104	2,600	104
2021-12-14	103	104	102	104	2,600	104
2021-12-13	106	108	103	104	8,400	104
2021-12-10	108	108	102	104	9,200	104
2021-12-09	106	111	104	107	5,800	107
2021-12-08	103	108	102	108	12,400	108
2021-12-07	101	103	101	103	7,900	103
2021-12-06	99	101	99	101	3,300	101
2021-12-03	101	101	99	101	2,900	101
2021-12-02	107	107	91	101	86,200	101
2021-12-01	109	111	105	106	3,400	106
2021-11-30	109	115	107	109	26,300	109
2021-11-29	110	113	105	108	10,600	108
2021-11-26	116	116	110	112	14,400	112
2021-11-25	120	125	116	117	28,300	117
2021-11-24	108	130	98	129	126,100	129
2021-11-22	118	118	104	110	53,500	110
2021-11-19	120	120	117	119	10,800	119
2021-11-18	118	121	118	121	3,200	121
2021-11-17	119	121	118	118	7,500	118
2021-11-16	121	121	115	119	13,200	119
2021-11-15	123	124	118	120	25,800	120
2021-11-12	127	127	122	123	18,600	123
2021-11-11	129	130	125	126	10,600	126
2021-11-10	129	129	122	127	25,700	127
2021-11-09	125	136	122	128	64,200	128
2021-11-08	126	129	123	125	24,500	125
2021-11-05	127	129	125	126	18,100	126
2021-11-04	131	131	124	129	32,900	129
2021-11-02	129	133	128	131	24,200	131
2021-11-01	135	137	129	132	42,600	132
2021-10-29	139	149	133	134	96,700	134
2021-10-28	145	153	136	142	137,900	142
2021-10-27	130	161	130	142	538,900	142
2021-10-26	133	134	123	128	102,800	128
2021-10-25	146	148	132	137	104,300	137
2021-10-22	156	159	138	150	75,400	150
2021-10-21	169	172	156	160	59,700	160
2021-10-20	174	174	160	162	95,400	162
2021-10-19	157	184	153	174	303,900	174
2021-10-18	139	160	139	157	322,800	157
2021-10-15	133	139	129	137	89,600	137
2021-10-14	127	132	121	130	120,600	130
2021-10-13	135	137	123	126	81,500	126
2021-10-12	131	145	121	130	183,100	130
2021-10-11	132	144	116	132	293,200	132
2021-10-08	151	151	136	138	158,700	138
2021-10-07	154	159	140	146	234,100	146
2021-10-06	125	152	125	150	405,400	150
2021-10-05	139	139	120	129	175,800	129
2021-10-04	140	168	136	141	806,100	141
2021-10-01	115	143	110	141	798,900	141
2021-09-30	110	120	103	114	283,700	114
2021-09-29	97	125	95	113	623,600	113
2021-09-28	88	106	88	102	489,700	102
2021-09-27	87	88	84	86	25,500	86
2021-09-24	85	88	84	87	34,600	87
2021-09-22	85	88	83	83	68,300	83
2021-09-21	76	89	76	85	177,400	85
2021-09-17	88	89	83	85	66,300	85
2021-09-16	83	90	83	87	285,800	87
2021-09-15	84	99	76	81	718,400	81
2021-09-14	81	83	81	83	14,800	83
2021-09-13	80	82	80	81	10,500	81
2021-09-10	80	81	80	81	11,200	81
2021-09-09	80	80	79	80	13,200	80
2021-09-08	80	81	80	80	13,100	80
2021-09-07	80	81	79	79	11,800	79
2021-09-06	78	80	77	79	27,400	79
2021-09-03	79	79	76	78	22,000	78
2021-09-02	79	80	75	77	37,400	77
2021-09-01	77	79	75	79	23,100	79
2021-08-31	75	77	74	76	22,600	76
2021-08-30	76	76	75	75	5,500	75
2021-08-27	77	77	74	74	25,000	74
2021-08-26	77	77	75	76	13,200	76
2021-08-25	75	77	75	77	21,800	77
2021-08-24	74	75	72	74	8,900	74
2021-08-23	75	76	73	74	28,000	74
2021-08-20	75	78	70	72	169,500	72
2021-08-19	68	70	68	69	5,500	69
2021-08-18	72	72	68	69	13,500	69
2021-08-17	71	75	67	70	57,600	70
2021-08-16	74	75	71	72	40,900	72
2021-08-13	73	78	71	73	105,600	73
2021-08-12	72	73	70	71	43,200	71
2021-08-11	69	78	68	73	131,800	73
2021-08-10	68	69	66	68	37,000	68
2021-08-06	68	69	65	69	179,600	69
2021-08-05	66	84	64	73	653,100	73
2021-08-04	65	66	64	65	30,100	65
2021-08-03	63	65	62	65	36,600	65
2021-08-02	65	65	61	64	41,000	64
2021-07-30	65	66	62	63	70,300	63
2021-07-29	64	67	63	66	214,300	66
2021-07-28	79	79	60	65	643,100	65
2021-07-27	82	85	76	79	163,300	79
2021-07-26	92	93	80	83	78,100	83
2021-07-21	95	95	89	90	53,700	90
2021-07-20	96	96	94	94	14,200	94
2021-07-19	96	96	95	96	6,200	96
2021-07-16	96	97	95	97	1,300	97
2021-07-15	98	98	96	96	900	96
2021-07-14	97	97	96	96	8,900	96
2021-07-13	97	97	95	96	20,500	96
2021-07-12	98	98	97	97	5,600	97
2021-07-09	98	98	93	96	48,000	96
2021-07-08	100	100	98	98	19,100	98
2021-07-07	98	98	97	98	8,700	98
2021-07-06	100	100	98	99	11,700	99
2021-07-05	100	100	98	100	11,400	100
2021-07-02	99	100	98	100	6,100	100
2021-07-01	100	101	99	100	5,900	100
2021-06-30	101	101	101	101	200	101
2021-06-29	99	101	99	101	2,000	101
2021-06-28	100	101	100	100	3,600	100
2021-06-25	99	101	99	101	13,900	101
2021-06-24	99	99	99	99	100	99
2021-06-23	100	100	99	100	2,500	100
2021-06-22	100	100	97	100	5,600	100
2021-06-21	99	100	98	99	12,100	99
2021-06-18	101	101	99	100	11,300	100
2021-06-17	100	101	100	101	2,500	101
2021-06-16	101	101	100	100	4,100	100
2021-06-15	102	103	99	101	35,300	101
2021-06-14	102	102	100	101	5,900	101
2021-06-11	101	102	100	100	3,800	100
2021-06-10	100	102	100	101	20,400	101
2021-06-09	101	101	99	101	10,100	101
2021-06-08	101	101	101	101	100	101
2021-06-07	100	102	99	102	15,800	102
2021-06-04	101	102	100	100	11,700	100
2021-06-03	102	102	101	101	1,400	101
2021-06-02	100	102	100	101	9,500	101
2021-06-01	101	101	101	101	2,500	101
2021-05-31	102	102	100	100	22,400	100
2021-05-28	101	102	101	102	1,900	102
2021-05-27	101	101	99	100	14,800	100
2021-05-26	101	102	101	102	6,000	102
2021-05-25	101	101	101	101	1,700	101
2021-05-24	100	101	100	100	19,400	100
2021-05-21	100	102	100	100	12,500	100
2021-05-20	100	101	99	100	11,600	100
2021-05-19	101	101	100	101	7,500	101
2021-05-18	101	101	99	100	3,900	100
2021-05-17	101	102	100	100	6,500	100
2021-05-14	100	101	99	100	11,400	100
2021-05-13	100	101	100	100	10,500	100
2021-05-12	100	102	100	102	7,900	102
2021-05-11	100	101	100	100	22,200	100
2021-05-10	111	118	99	103	149,200	103
2021-05-07	106	107	105	106	13,900	106
2021-05-06	110	110	105	105	7,100	105
2021-04-30	116	116	102	109	84,200	109
2021-04-28	118	118	115	116	7,600	116
2021-04-27	118	119	115	117	36,900	117
2021-04-26	118	119	118	119	4,500	119
2021-04-23	119	119	119	119	13,000	119
2021-04-22	120	120	119	119	8,400	119
2021-04-21	120	120	119	119	2,000	119
2021-04-20	119	120	119	120	1,100	120
2021-04-19	120	120	120	120	3,300	120
2021-04-16	121	122	120	120	11,000	120
2021-04-15	124	124	119	121	25,700	121
2021-04-14	121	121	120	120	900	120
2021-04-13	121	122	120	121	3,100	121
2021-04-12	120	122	120	122	5,700	122
2021-04-09	120	122	120	120	7,100	120
2021-04-08	121	123	120	123	20,200	123
2021-04-07	121	121	121	121	2,000	121
2021-04-06	124	125	121	121	5,800	121
2021-04-05	121	123	120	123	13,800	123
2021-04-02	122	122	121	121	3,600	121
2021-04-01	123	123	123	123	400	123
2021-03-31	123	124	123	124	4,200	124
2021-03-30	120	124	120	123	44,700	123
2021-03-29	127	127	123	124	6,900	124
2021-03-26	123	127	122	124	28,200	124
2021-03-25	123	124	122	124	18,900	124
2021-03-24	120	123	120	122	15,300	122
2021-03-23	121	122	121	121	24,700	121
2021-03-22	123	123	120	122	55,800	122
2021-03-19	120	123	120	121	88,100	121
2021-03-18	122	130	121	122	94,500	122
2021-03-17	125	125	120	123	87,400	123
2021-03-16	126	127	122	124	33,900	124
2021-03-15	128	129	124	125	62,200	125
2021-03-12	127	128	124	125	34,600	125
2021-03-11	131	131	126	128	31,900	128
2021-03-10	130	133	126	130	44,600	130
2021-03-09	131	135	125	130	50,500	130
2021-03-08	125	139	124	131	161,200	131
2021-03-05	123	130	122	122	67,800	122
2021-03-04	120	136	118	120	237,800	120
2021-03-03	120	120	115	120	52,800	120
2021-03-02	122	124	119	120	27,300	120
2021-03-01	118	122	118	122	27,600	122
2021-02-26	118	118	117	118	3,000	118
2021-02-25	120	120	117	117	14,500	117
2021-02-24	120	120	118	118	2,700	118
2021-02-22	119	120	118	118	8,400	118
2021-02-19	120	120	119	119	2,900	119
2021-02-18	117	121	117	121	6,800	121
2021-02-17	117	121	117	121	12,800	121
2021-02-16	121	121	118	119	8,300	119
2021-02-15	120	121	120	120	2,400	120
2021-02-12	119	120	119	120	20,600	120
2021-02-10	122	122	119	121	10,000	121
2021-02-09	122	122	121	121	2,700	121
2021-02-08	122	124	120	122	18,300	122
2021-02-05	123	124	121	121	10,500	121
2021-02-04	122	122	120	122	7,800	122
2021-02-03	121	121	121	121	3,000	121
2021-02-02	120	122	119	120	2,200	120
2021-02-01	122	122	120	120	800	120
2021-01-29	122	122	122	122	500	122
2021-01-28	121	121	121	121	400	121
2021-01-27	122	122	121	122	1,800	122
2021-01-26	123	123	121	122	3,300	122
2021-01-25	121	123	121	123	3,500	123
2021-01-22	120	126	119	121	13,500	121
2021-01-21	122	125	117	120	7,000	120
2021-01-20	120	126	120	124	1,600	124
2021-01-19	124	125	121	122	2,100	122
2021-01-18	122	124	122	123	3,000	123
2021-01-15	121	121	120	121	10,600	121
2021-01-14	121	121	121	121	1,300	121
2021-01-13	124	125	120	123	23,600	123
2021-01-12	125	125	120	124	17,700	124
2021-01-08	125	125	125	125	1,200	125
2021-01-07	124	125	123	125	2,800	125
2021-01-06	124	124	123	123	900	123
2021-01-05	122	125	122	125	200	125
2021-01-04	124	124	124	124	1,100	124

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