3346 ヒロタグループホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	76	76	75	76	12,300	76
2023-12-28	74	74	72	74	7,200	74
2023-12-27	72	73	71	72	44,300	72
2023-12-26	73	74	71	74	43,100	74
2023-12-25	75	77	73	75	92,300	75
2023-12-22	78	79	77	78	21,900	78
2023-12-21	78	80	77	78	66,400	78
2023-12-20	80	81	78	79	80,500	79
2023-12-19	81	84	78	80	92,100	80
2023-12-18	87	88	81	81	119,100	81
2023-12-15	85	85	84	85	6,100	85
2023-12-14	85	86	85	85	9,100	85
2023-12-13	86	86	85	85	25,800	85
2023-12-12	85	87	85	87	4,700	87
2023-12-11	86	86	85	86	18,000	86
2023-12-08	85	86	85	86	6,800	86
2023-12-07	88	88	85	86	39,000	86
2023-12-06	87	88	87	87	8,500	87
2023-12-05	87	88	87	88	3,200	88
2023-12-04	88	88	87	87	16,200	87
2023-12-01	88	88	87	87	18,600	87
2023-11-30	88	88	88	88	3,100	88
2023-11-29	87	88	87	88	6,800	88
2023-11-28	89	89	85	87	39,800	87
2023-11-27	89	89	88	88	7,800	88
2023-11-24	90	90	85	89	39,000	89
2023-11-22	88	90	88	89	8,600	89
2023-11-21	88	90	87	88	16,200	88
2023-11-20	88	89	85	88	36,400	88
2023-11-17	90	90	88	89	5,200	89
2023-11-16	90	90	87	89	28,400	89
2023-11-15	89	89	88	89	10,300	89
2023-11-14	89	90	88	90	9,300	90
2023-11-13	89	90	89	90	4,200	90
2023-11-10	89	90	89	89	3,100	89
2023-11-09	87	89	87	89	6,300	89
2023-11-08	91	91	85	87	62,200	87
2023-11-07	91	92	91	91	5,200	91
2023-11-06	92	92	90	91	8,400	91
2023-11-02	91	91	91	91	7,700	91
2023-11-01	92	93	90	91	47,200	91
2023-10-31	92	92	91	91	4,300	91
2023-10-30	91	93	91	92	16,000	92
2023-10-27	92	92	90	92	70,600	92
2023-10-26	93	93	92	93	5,700	93
2023-10-25	93	93	93	93	2,100	93
2023-10-24	92	93	92	93	8,600	93
2023-10-23	92	93	92	93	9,900	93
2023-10-20	92	93	92	93	5,600	93
2023-10-19	90	94	90	92	74,600	92
2023-10-18	95	96	93	93	9,300	93
2023-10-17	94	96	93	95	5,100	95
2023-10-16	96	96	94	95	12,800	95
2023-10-13	96	96	94	94	3,500	94
2023-10-12	96	96	94	95	13,000	95
2023-10-11	95	96	94	95	7,500	95
2023-10-10	93	95	93	95	20,100	95
2023-10-06	94	95	94	95	6,300	95
2023-10-05	96	96	95	95	25,400	95
2023-10-04	95	96	95	95	34,700	95
2023-10-03	91	97	91	95	247,000	95
2023-10-02	110	110	106	106	12,100	106
2023-09-29	106	107	105	106	2,400	106
2023-09-28	109	109	107	107	2,300	107
2023-09-27	108	109	106	106	2,400	106
2023-09-26	108	110	108	109	3,500	109
2023-09-25	107	107	106	107	3,300	107
2023-09-22	107	107	107	107	200	107
2023-09-21	108	108	106	107	2,400	107
2023-09-20	106	108	106	108	5,500	108
2023-09-19	106	106	104	106	14,100	106
2023-09-15	102	105	102	104	17,900	104
2023-09-14	104	104	101	102	20,200	102
2023-09-13	104	104	103	103	7,400	103
2023-09-12	106	106	102	102	64,400	102
2023-09-11	106	108	106	108	2,800	108
2023-09-08	106	106	106	106	300	106
2023-09-07	108	108	107	107	2,400	107
2023-09-06	107	107	106	107	1,600	107
2023-09-05	108	108	105	107	6,000	107
2023-09-04	107	107	107	107	200	107
2023-09-01	108	108	108	108	500	108
2023-08-31	105	108	105	108	3,200	108
2023-08-30	107	107	103	107	18,600	107
2023-08-29	107	107	106	107	700	107
2023-08-28	107	110	103	105	14,300	105
2023-08-25	105	108	104	108	12,600	108
2023-08-24	107	109	107	109	300	109
2023-08-23	-	-	-	108	-	108
2023-08-22	107	108	107	108	600	108
2023-08-21	107	109	106	107	3,300	107
2023-08-18	107	107	107	107	100	107
2023-08-17	108	108	108	108	1,600	108
2023-08-16	108	108	108	108	3,800	108
2023-08-15	108	109	108	108	3,300	108
2023-08-14	111	111	110	111	1,900	111
2023-08-10	110	111	110	110	600	110
2023-08-09	-	-	-	109	-	109
2023-08-08	110	110	109	109	1,500	109
2023-08-07	109	110	108	110	4,600	110
2023-08-04	107	108	107	108	3,200	108
2023-08-03	109	110	108	108	2,500	108
2023-08-02	110	110	110	110	5,600	110
2023-08-01	110	110	109	109	6,500	109
2023-07-31	108	108	107	107	1,600	107
2023-07-28	108	110	108	108	2,800	108
2023-07-27	109	109	108	108	1,000	108
2023-07-26	110	110	107	109	2,300	109
2023-07-25	105	108	105	108	3,500	108
2023-07-24	110	110	106	109	1,600	109
2023-07-21	109	110	106	110	4,900	110
2023-07-20	108	108	107	107	300	107
2023-07-19	107	108	106	106	800	106
2023-07-18	109	109	102	107	18,300	107
2023-07-14	112	112	107	109	20,700	109
2023-07-13	-	-	-	114	-	114
2023-07-12	114	114	113	114	1,600	114
2023-07-11	115	115	113	114	6,800	114
2023-07-10	114	115	114	115	1,500	115
2023-07-07	115	116	114	116	3,500	116
2023-07-06	116	116	116	116	400	116
2023-07-05	117	117	115	116	4,400	116
2023-07-04	115	116	115	116	2,500	116
2023-07-03	116	116	113	116	1,400	116
2023-06-30	116	116	115	115	1,700	115
2023-06-29	116	116	115	115	200	115
2023-06-28	116	117	115	115	3,500	115
2023-06-27	115	115	114	115	1,200	115
2023-06-26	114	116	114	116	600	116
2023-06-23	114	117	114	115	4,300	115
2023-06-22	116	117	114	115	2,200	115
2023-06-21	114	116	113	116	3,600	116
2023-06-20	111	115	111	114	3,200	114
2023-06-19	115	115	114	114	3,100	114
2023-06-16	115	115	114	114	1,200	114
2023-06-15	111	113	111	113	1,100	113
2023-06-14	111	111	111	111	1,300	111
2023-06-13	113	113	110	110	2,300	110
2023-06-12	112	113	112	112	1,800	112
2023-06-09	111	112	111	111	1,800	111
2023-06-08	111	111	111	111	200	111
2023-06-07	110	111	110	111	2,200	111
2023-06-06	110	111	110	111	5,800	111
2023-06-05	113	113	110	112	2,700	112
2023-06-02	110	111	110	110	3,100	110
2023-06-01	109	111	109	111	7,700	111
2023-05-31	111	111	111	111	200	111
2023-05-30	111	114	111	113	5,200	113
2023-05-29	113	114	113	114	1,100	114
2023-05-26	108	116	108	114	18,500	114
2023-05-25	110	112	110	111	2,700	111
2023-05-24	109	112	109	112	4,100	112
2023-05-23	111	115	108	110	41,900	110
2023-05-22	112	116	112	116	21,700	116
2023-05-19	113	116	112	112	16,800	112
2023-05-18	120	120	108	112	79,600	112
2023-05-17	108	120	107	117	58,800	117
2023-05-16	107	109	107	109	3,800	109
2023-05-15	110	110	108	109	3,300	109
2023-05-12	113	113	105	108	18,900	108
2023-05-11	109	113	109	112	17,200	112
2023-05-10	108	109	108	109	3,500	109
2023-05-09	106	108	106	108	400	108
2023-05-08	108	108	108	108	1,900	108
2023-05-02	107	108	106	108	2,700	108
2023-05-01	105	107	105	107	3,300	107
2023-04-28	108	108	107	107	2,000	107
2023-04-27	106	107	106	106	2,900	106
2023-04-26	106	106	105	105	1,800	105
2023-04-25	107	107	107	107	200	107
2023-04-24	106	106	106	106	100	106
2023-04-21	107	107	107	107	300	107
2023-04-20	106	108	106	106	1,500	106
2023-04-19	106	108	106	108	600	108
2023-04-18	105	107	105	107	500	107
2023-04-17	107	107	106	106	400	106
2023-04-14	105	107	105	106	2,400	106
2023-04-13	103	106	103	106	4,800	106
2023-04-12	107	107	107	107	200	107
2023-04-11	107	107	107	107	300	107
2023-04-10	107	107	107	107	1,600	107
2023-04-07	105	107	105	107	1,700	107
2023-04-06	107	107	106	106	2,500	106
2023-04-05	106	107	106	106	1,700	106
2023-04-04	107	107	105	106	1,600	106
2023-04-03	106	107	105	106	2,200	106
2023-03-31	107	107	107	107	200	107
2023-03-30	107	107	105	107	1,400	107
2023-03-29	106	108	106	107	3,900	107
2023-03-28	106	106	105	105	1,300	105
2023-03-27	107	108	105	106	14,400	106
2023-03-24	-	-	-	107	-	107
2023-03-23	107	107	107	107	100	107
2023-03-22	106	107	106	107	4,000	107
2023-03-20	106	107	106	106	3,000	106
2023-03-17	107	107	106	107	3,600	107
2023-03-16	108	108	106	107	8,200	107
2023-03-15	109	109	107	109	2,100	109
2023-03-14	108	109	107	107	2,700	107
2023-03-13	110	110	107	107	2,300	107
2023-03-10	110	110	110	110	400	110
2023-03-09	108	110	108	108	2,300	108
2023-03-08	109	109	107	108	1,700	108
2023-03-07	108	110	108	109	3,000	109
2023-03-06	109	110	108	108	7,400	108
2023-03-03	108	108	107	108	1,400	108
2023-03-02	108	110	107	107	2,700	107
2023-03-01	108	110	107	108	3,500	108
2023-02-28	107	107	107	107	500	107
2023-02-27	108	109	108	108	2,300	108
2023-02-24	107	110	106	106	7,600	106
2023-02-22	107	107	106	107	600	107
2023-02-21	107	107	107	107	600	107
2023-02-20	108	108	106	106	20,100	106
2023-02-17	109	110	107	107	11,600	107
2023-02-16	108	110	107	108	6,000	108
2023-02-15	110	117	108	109	22,000	109
2023-02-14	108	109	108	108	1,700	108
2023-02-13	110	110	108	110	3,800	110
2023-02-10	107	110	107	110	5,300	110
2023-02-09	109	109	109	109	100	109
2023-02-08	109	109	108	108	900	108
2023-02-07	108	108	107	107	1,100	107
2023-02-06	109	109	108	109	2,000	109
2023-02-03	109	110	108	108	6,500	108
2023-02-02	109	109	109	109	1,800	109
2023-02-01	108	108	108	108	700	108
2023-01-31	109	109	109	109	200	109
2023-01-30	109	109	108	108	2,300	108
2023-01-27	109	109	108	109	1,600	109
2023-01-26	109	109	108	108	300	108
2023-01-25	108	110	107	107	3,300	107
2023-01-24	108	109	107	108	1,500	108
2023-01-23	107	108	107	108	200	108
2023-01-20	106	108	106	108	1,800	108
2023-01-19	106	107	106	107	2,700	107
2023-01-18	107	108	106	106	5,400	106
2023-01-17	106	108	106	108	4,400	108
2023-01-16	107	110	107	109	2,100	109
2023-01-13	109	109	109	109	100	109
2023-01-12	108	108	108	108	100	108
2023-01-11	110	110	108	108	1,500	108
2023-01-10	107	109	107	108	2,100	108
2023-01-06	110	111	109	109	1,200	109
2023-01-05	108	110	108	110	700	110
2023-01-04	109	110	108	110	1,300	110

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