3346 ヒロタグループホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	111	111	107	110	7,300	110
2022-12-29	109	114	109	111	8,300	111
2022-12-28	107	109	107	107	4,300	107
2022-12-27	106	106	106	106	1,800	106
2022-12-26	109	109	106	106	6,700	106
2022-12-23	107	108	107	107	3,100	107
2022-12-22	107	107	107	107	100	107
2022-12-21	107	107	106	106	3,500	106
2022-12-20	105	105	105	105	1,200	105
2022-12-19	109	109	105	105	4,500	105
2022-12-16	107	107	106	106	2,400	106
2022-12-15	108	108	106	107	6,100	107
2022-12-14	106	107	106	107	3,400	107
2022-12-13	107	108	106	106	12,000	106
2022-12-12	107	109	107	108	4,500	108
2022-12-09	107	109	107	109	2,900	109
2022-12-08	109	109	109	109	100	109
2022-12-07	109	109	109	109	500	109
2022-12-06	107	110	107	110	2,600	110
2022-12-05	109	110	108	110	4,300	110
2022-12-02	108	110	107	109	2,200	109
2022-12-01	108	110	108	109	1,700	109
2022-11-30	109	109	108	108	1,600	108
2022-11-29	108	109	108	109	1,000	109
2022-11-28	110	111	108	108	3,100	108
2022-11-25	110	111	109	110	2,500	110
2022-11-24	110	111	109	109	3,800	109
2022-11-22	109	110	109	109	11,500	109
2022-11-21	108	110	108	109	14,300	109
2022-11-18	107	109	105	108	7,900	108
2022-11-17	106	108	105	107	8,300	107
2022-11-16	107	109	106	108	5,000	108
2022-11-15	109	113	106	108	24,000	108
2022-11-14	110	110	105	108	26,100	108
2022-11-11	116	120	106	109	130,700	109
2022-11-10	109	155	109	118	338,400	118
2022-11-09	105	108	105	108	4,400	108
2022-11-08	106	106	106	106	400	106
2022-11-07	106	106	106	106	300	106
2022-11-04	105	105	105	105	700	105
2022-11-02	108	108	104	104	1,500	104
2022-11-01	106	106	106	106	500	106
2022-10-31	106	106	106	106	100	106
2022-10-28	105	105	105	105	300	105
2022-10-27	103	106	103	104	2,900	104
2022-10-26	105	105	103	105	900	105
2022-10-25	104	105	104	105	200	105
2022-10-24	104	104	103	103	1,000	103
2022-10-21	105	106	103	104	2,500	104
2022-10-20	103	104	103	104	200	104
2022-10-19	105	105	103	103	7,500	103
2022-10-18	106	106	106	106	200	106
2022-10-17	106	106	105	105	600	105
2022-10-14	107	108	106	106	2,000	106
2022-10-13	-	-	-	105	-	105
2022-10-12	105	105	105	105	100	105
2022-10-11	104	104	104	104	100	104
2022-10-07	106	106	104	104	1,300	104
2022-10-06	105	106	105	106	300	106
2022-10-05	-	-	-	106	-	106
2022-10-04	106	106	105	105	200	105
2022-10-03	104	104	104	104	200	104
2022-09-30	103	106	103	106	600	106
2022-09-29	107	107	105	105	1,500	105
2022-09-28	106	108	105	105	3,800	105
2022-09-27	107	108	106	106	1,800	106
2022-09-26	106	106	106	106	300	106
2022-09-22	105	106	105	105	1,400	105
2022-09-21	106	106	106	106	100	106
2022-09-20	105	106	105	106	5,900	106
2022-09-16	106	110	104	105	17,800	105
2022-09-15	106	107	104	105	10,100	105
2022-09-14	106	107	105	106	3,000	106
2022-09-13	104	106	104	105	3,700	105
2022-09-12	106	106	102	103	3,600	103
2022-09-09	106	106	103	104	3,900	104
2022-09-08	106	109	103	106	20,100	106
2022-09-07	110	110	108	108	4,000	108
2022-09-06	-	-	-	110	-	110
2022-09-05	112	112	109	110	3,100	110
2022-09-02	110	111	110	110	3,400	110
2022-09-01	110	111	110	110	2,000	110
2022-08-31	111	111	111	111	300	111
2022-08-30	111	113	111	112	2,200	112
2022-08-29	112	112	112	112	200	112
2022-08-26	112	112	110	112	2,100	112
2022-08-25	112	112	112	112	600	112
2022-08-24	111	111	111	111	800	111
2022-08-23	112	112	112	112	100	112
2022-08-22	112	112	111	111	700	111
2022-08-19	112	113	112	112	3,400	112
2022-08-18	111	112	111	112	1,300	112
2022-08-17	113	114	111	113	9,000	113
2022-08-16	113	113	113	113	100	113
2022-08-15	112	113	111	112	2,400	112
2022-08-12	110	112	110	111	6,100	111
2022-08-10	110	110	109	109	7,300	109
2022-08-09	-	-	-	112	-	112
2022-08-08	115	115	112	112	1,300	112
2022-08-05	114	114	111	113	2,300	113
2022-08-04	111	113	111	112	3,700	112
2022-08-03	112	113	112	113	200	113
2022-08-02	112	114	111	111	1,300	111
2022-08-01	113	113	111	112	4,900	112
2022-07-29	113	114	113	114	1,500	114
2022-07-28	113	113	111	112	13,100	112
2022-07-27	114	114	114	114	200	114
2022-07-26	114	114	114	114	600	114
2022-07-25	114	115	114	114	600	114
2022-07-22	114	114	113	113	1,500	113
2022-07-21	114	114	114	114	600	114
2022-07-20	116	117	114	115	4,600	115
2022-07-19	114	114	114	114	1,300	114
2022-07-15	117	117	114	115	3,300	115
2022-07-14	116	116	115	116	1,300	116
2022-07-13	117	117	115	115	10,100	115
2022-07-12	115	116	115	116	400	116
2022-07-11	116	116	116	116	13,200	116
2022-07-08	116	116	114	115	2,800	115
2022-07-07	116	116	113	114	4,000	114
2022-07-06	-	-	-	117	-	117
2022-07-05	116	117	116	117	2,400	117
2022-07-04	120	120	118	120	10,600	120
2022-07-01	117	119	116	116	9,900	116
2022-06-30	115	115	114	115	1,600	115
2022-06-29	114	115	114	115	1,900	115
2022-06-28	114	114	113	114	900	114
2022-06-27	113	115	113	114	5,700	114
2022-06-24	115	116	114	114	2,200	114
2022-06-23	113	116	113	115	6,100	115
2022-06-22	-	-	-	118	-	118
2022-06-21	118	118	118	118	400	118
2022-06-20	115	115	115	115	1,100	115
2022-06-17	115	116	113	116	1,200	116
2022-06-16	117	117	117	117	200	117
2022-06-15	112	116	112	116	3,000	116
2022-06-14	117	117	116	116	2,300	116
2022-06-13	119	119	118	118	1,100	118
2022-06-10	117	121	117	119	6,200	119
2022-06-09	121	122	121	122	800	122
2022-06-08	121	122	121	122	500	122
2022-06-07	-	-	-	121	-	121
2022-06-06	122	122	121	121	2,000	121
2022-06-03	120	121	120	121	1,200	121
2022-06-02	119	119	119	119	500	119
2022-06-01	122	123	119	119	9,300	119
2022-05-31	118	123	118	123	2,300	123
2022-05-30	122	123	117	119	2,800	119
2022-05-27	121	121	121	121	800	121
2022-05-26	121	123	121	123	2,500	123
2022-05-25	118	122	117	121	8,500	121
2022-05-24	120	120	115	116	1,700	116
2022-05-23	117	120	116	120	3,600	120
2022-05-20	121	123	112	115	22,700	115
2022-05-19	119	121	119	120	6,900	120
2022-05-18	119	122	118	121	11,100	121
2022-05-17	114	117	114	117	4,900	117
2022-05-16	111	113	111	113	500	113
2022-05-13	113	113	113	113	300	113
2022-05-12	109	112	109	112	500	112
2022-05-11	109	109	109	109	100	109
2022-05-10	112	112	103	110	11,000	110
2022-05-09	113	113	111	113	1,000	113
2022-05-06	113	114	112	114	1,300	114
2022-05-02	112	112	112	112	5,000	112
2022-04-28	112	113	112	113	500	113
2022-04-27	-	-	-	115	-	115
2022-04-26	114	115	114	115	1,300	115
2022-04-25	113	113	113	113	500	113
2022-04-22	115	115	112	113	9,300	113
2022-04-21	116	116	114	116	4,800	116
2022-04-20	116	116	116	116	500	116
2022-04-19	116	116	116	116	1,300	116
2022-04-18	114	117	114	117	3,900	117
2022-04-15	119	119	119	119	100	119
2022-04-14	117	117	116	117	300	117
2022-04-13	117	117	112	114	3,200	114
2022-04-12	118	118	117	117	1,300	117
2022-04-11	118	118	118	118	200	118
2022-04-08	118	119	118	119	400	119
2022-04-07	120	120	118	118	3,000	118
2022-04-06	120	122	120	120	1,500	120
2022-04-05	121	121	120	120	1,400	120
2022-04-04	121	122	112	120	28,600	120
2022-04-01	120	121	120	121	1,000	121
2022-03-31	124	124	120	120	3,600	120
2022-03-30	120	124	119	121	4,600	121
2022-03-29	128	128	124	125	3,700	125
2022-03-28	128	128	125	126	2,800	126
2022-03-25	126	127	124	124	3,000	124
2022-03-24	124	125	123	125	12,400	125
2022-03-23	124	125	124	124	800	124
2022-03-22	125	127	123	123	4,100	123
2022-03-18	124	124	123	123	2,200	123
2022-03-17	125	126	123	124	10,400	124
2022-03-16	125	128	125	125	18,700	125
2022-03-15	127	127	125	125	5,800	125
2022-03-14	128	129	128	129	300	129
2022-03-11	129	129	120	127	18,800	127
2022-03-10	128	130	128	128	900	128
2022-03-09	131	131	126	129	15,400	129
2022-03-08	130	130	127	128	26,900	128
2022-03-07	133	133	130	130	1,700	130
2022-03-04	128	133	128	133	2,600	133
2022-03-03	131	131	126	127	4,500	127
2022-03-02	129	133	127	129	7,400	129
2022-03-01	131	134	126	129	16,100	129
2022-02-28	130	135	129	134	4,700	134
2022-02-25	131	131	130	130	1,500	130
2022-02-24	130	137	129	130	13,600	130
2022-02-22	132	140	127	129	26,500	129
2022-02-21	129	129	128	128	2,900	128
2022-02-18	127	131	127	131	9,700	131
2022-02-17	128	130	126	130	15,100	130
2022-02-16	127	129	127	128	13,900	128
2022-02-15	130	130	126	126	13,500	126
2022-02-14	122	129	120	129	43,500	129
2022-02-10	117	124	117	122	13,600	122
2022-02-09	116	117	115	116	4,200	116
2022-02-08	116	117	116	117	500	117
2022-02-07	118	118	116	116	2,100	116
2022-02-04	117	118	117	117	1,800	117
2022-02-03	117	117	116	116	2,300	116
2022-02-02	117	118	116	117	4,200	117
2022-02-01	117	121	116	117	6,400	117
2022-01-31	121	121	116	117	14,500	117
2022-01-28	123	123	116	120	7,000	120
2022-01-27	121	125	121	124	2,300	124
2022-01-26	123	124	123	123	2,700	123
2022-01-25	122	124	122	123	2,400	123
2022-01-24	123	125	120	125	7,000	125
2022-01-21	125	125	123	123	3,300	123
2022-01-20	124	127	121	125	7,600	125
2022-01-19	125	127	124	125	8,500	125
2022-01-18	131	131	124	127	12,900	127
2022-01-17	124	139	124	127	72,500	127
2022-01-14	122	125	120	124	9,600	124
2022-01-13	122	124	121	123	5,900	123
2022-01-12	127	127	120	122	18,400	122
2022-01-11	129	129	122	124	31,200	124
2022-01-07	141	148	128	130	102,400	130
2022-01-06	127	160	123	139	251,000	139
2022-01-05	120	130	120	126	30,200	126
2022-01-04	117	123	116	120	19,900	120

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