4544 H.U.グループホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 2,896 | 2,929 | 2,885.5 | 2,912 | 336,600 | 2,912 |
| 2025-05-12 | 2,872 | 2,872 | 2,814.5 | 2,849 | 215,200 | 2,849 |
| 2025-05-09 | 2,853 | 2,893.5 | 2,834.5 | 2,854.5 | 308,500 | 2,854.50 |
| 2025-05-08 | 2,834.5 | 2,838.5 | 2,814 | 2,836 | 193,900 | 2,836 |
| 2025-05-07 | 2,804.5 | 2,837.5 | 2,792.5 | 2,833.5 | 297,500 | 2,833.50 |
| 2025-05-02 | 2,776.5 | 2,807 | 2,776.5 | 2,794.5 | 198,200 | 2,794.50 |
| 2025-05-01 | 2,800 | 2,800 | 2,757 | 2,780 | 184,000 | 2,780 |
| 2025-04-30 | 2,752.5 | 2,805 | 2,751.5 | 2,800 | 259,300 | 2,800 |
| 2025-04-28 | 2,712 | 2,746 | 2,705 | 2,723.5 | 215,600 | 2,723.50 |
| 2025-04-25 | 2,732 | 2,737 | 2,712 | 2,714.5 | 141,000 | 2,714.50 |
| 2025-04-24 | 2,760 | 2,769 | 2,745 | 2,746 | 232,300 | 2,746 |
| 2025-04-23 | 2,739 | 2,750.5 | 2,719 | 2,734 | 241,100 | 2,734 |
| 2025-04-22 | 2,650.5 | 2,721 | 2,650.5 | 2,714 | 215,000 | 2,714 |
| 2025-04-21 | 2,655 | 2,670 | 2,647 | 2,656.5 | 85,500 | 2,656.50 |
| 2025-04-18 | 2,650 | 2,654.5 | 2,623 | 2,654.5 | 77,200 | 2,654.50 |
| 2025-04-17 | 2,616 | 2,644 | 2,610.5 | 2,628 | 89,600 | 2,628 |
| 2025-04-16 | 2,635 | 2,652.5 | 2,612.5 | 2,638 | 128,300 | 2,638 |
| 2025-04-15 | 2,617.5 | 2,632.5 | 2,609.5 | 2,626.5 | 114,900 | 2,626.50 |
| 2025-04-14 | 2,619.5 | 2,642 | 2,591 | 2,600 | 117,600 | 2,600 |
| 2025-04-11 | 2,524 | 2,579.5 | 2,508 | 2,579.5 | 194,700 | 2,579.50 |
| 2025-04-10 | 2,527 | 2,587.5 | 2,507 | 2,574 | 387,300 | 2,574 |
| 2025-04-09 | 2,495 | 2,512.5 | 2,451 | 2,477 | 283,500 | 2,477 |
| 2025-04-08 | 2,525 | 2,547 | 2,494 | 2,527 | 234,300 | 2,527 |
| 2025-04-07 | 2,470 | 2,530 | 2,440.5 | 2,475 | 390,400 | 2,475 |
| 2025-04-04 | 2,673.5 | 2,706 | 2,634.5 | 2,670 | 213,400 | 2,670 |
| 2025-04-03 | 2,609 | 2,695.5 | 2,591 | 2,681.5 | 282,000 | 2,681.50 |
| 2025-04-02 | 2,748 | 2,748 | 2,680 | 2,680 | 159,300 | 2,680 |
| 2025-04-01 | 2,774.5 | 2,774.5 | 2,729 | 2,738 | 189,900 | 2,738 |
| 2025-03-31 | 2,745.5 | 2,760 | 2,692.5 | 2,744.5 | 278,400 | 2,744.50 |
| 2025-03-28 | 2,766.5 | 2,803.5 | 2,751.5 | 2,757 | 203,700 | 2,757 |
| 2025-03-27 | 2,803.5 | 2,850 | 2,785.5 | 2,850 | 332,900 | 2,850 |
| 2025-03-26 | 2,770.5 | 2,827 | 2,756.5 | 2,809 | 300,600 | 2,809 |
| 2025-03-25 | 2,744 | 2,766 | 2,740 | 2,756.5 | 191,800 | 2,756.50 |
| 2025-03-24 | 2,751 | 2,766.5 | 2,731 | 2,744.5 | 150,100 | 2,744.50 |
| 2025-03-21 | 2,754.5 | 2,776.5 | 2,726.5 | 2,767 | 197,800 | 2,767 |
| 2025-03-19 | 2,750 | 2,793 | 2,750 | 2,778 | 103,500 | 2,778 |
| 2025-03-18 | 2,749.5 | 2,780 | 2,745.5 | 2,746.5 | 150,300 | 2,746.50 |
| 2025-03-17 | 2,748 | 2,770 | 2,741 | 2,749.5 | 126,800 | 2,749.50 |
| 2025-03-14 | 2,740.5 | 2,755.5 | 2,738 | 2,741 | 240,400 | 2,741 |
| 2025-03-13 | 2,700 | 2,754.5 | 2,694.5 | 2,739 | 169,200 | 2,739 |
| 2025-03-12 | 2,781 | 2,784 | 2,677 | 2,720 | 319,700 | 2,720 |
| 2025-03-11 | 2,760 | 2,780 | 2,712 | 2,772.5 | 291,900 | 2,772.50 |
| 2025-03-10 | 2,695.5 | 2,770 | 2,669 | 2,762 | 339,000 | 2,762 |
| 2025-03-07 | 2,658 | 2,698 | 2,645.5 | 2,645.5 | 282,200 | 2,645.50 |
| 2025-03-06 | 2,650 | 2,718 | 2,650 | 2,696 | 188,300 | 2,696 |
| 2025-03-05 | 2,624 | 2,646 | 2,607 | 2,638 | 215,800 | 2,638 |
| 2025-03-04 | 2,572 | 2,608.5 | 2,572 | 2,594 | 225,700 | 2,594 |
| 2025-03-03 | 2,602.5 | 2,605 | 2,565.5 | 2,572 | 355,500 | 2,572 |
| 2025-02-28 | 2,656.5 | 2,658 | 2,613 | 2,625 | 127,600 | 2,625 |
| 2025-02-27 | 2,633 | 2,649 | 2,625 | 2,627.5 | 123,000 | 2,627.50 |
| 2025-02-26 | 2,618.5 | 2,627 | 2,592 | 2,621 | 108,000 | 2,621 |
| 2025-02-25 | 2,613 | 2,627.5 | 2,603.5 | 2,611 | 99,700 | 2,611 |
| 2025-02-21 | 2,608 | 2,614 | 2,592 | 2,612.5 | 117,500 | 2,612.50 |
| 2025-02-20 | 2,617.5 | 2,626 | 2,594.5 | 2,608 | 145,500 | 2,608 |
| 2025-02-19 | 2,638.5 | 2,652 | 2,630.5 | 2,633.5 | 86,000 | 2,633.50 |
| 2025-02-18 | 2,611.5 | 2,630.5 | 2,602 | 2,616 | 70,100 | 2,616 |
| 2025-02-17 | 2,617 | 2,638 | 2,603 | 2,611.5 | 81,700 | 2,611.50 |
| 2025-02-14 | 2,631 | 2,651 | 2,625 | 2,638.5 | 89,200 | 2,638.50 |
| 2025-02-13 | 2,601 | 2,649 | 2,600 | 2,642.5 | 164,200 | 2,642.50 |
| 2025-02-12 | 2,710.5 | 2,715 | 2,635 | 2,640.5 | 207,100 | 2,640.50 |
| 2025-02-10 | 2,690 | 2,719 | 2,650.5 | 2,700.5 | 368,700 | 2,700.50 |
| 2025-02-07 | 2,614.5 | 2,654 | 2,605 | 2,644.5 | 215,200 | 2,644.50 |
| 2025-02-06 | 2,613 | 2,630 | 2,595 | 2,625 | 151,100 | 2,625 |
| 2025-02-05 | 2,561 | 2,579 | 2,549.5 | 2,565.5 | 130,400 | 2,565.50 |
| 2025-02-04 | 2,547 | 2,588 | 2,536.5 | 2,574 | 189,400 | 2,574 |
| 2025-02-03 | 2,519 | 2,579 | 2,507.5 | 2,525 | 181,300 | 2,525 |
| 2025-01-31 | 2,567 | 2,580 | 2,544 | 2,548.5 | 84,000 | 2,548.50 |
| 2025-01-30 | 2,563.5 | 2,577.5 | 2,547 | 2,570.5 | 98,700 | 2,570.50 |
| 2025-01-29 | 2,615 | 2,616.5 | 2,580.5 | 2,580.5 | 87,500 | 2,580.50 |
| 2025-01-28 | 2,633 | 2,651 | 2,612 | 2,616.5 | 186,100 | 2,616.50 |
| 2025-01-27 | 2,579.5 | 2,632 | 2,565.5 | 2,621 | 140,300 | 2,621 |
| 2025-01-24 | 2,577 | 2,577 | 2,548.5 | 2,548.5 | 115,400 | 2,548.50 |
| 2025-01-23 | 2,543 | 2,562.5 | 2,535.5 | 2,553 | 89,400 | 2,553 |
| 2025-01-22 | 2,564 | 2,573.5 | 2,551 | 2,554 | 103,400 | 2,554 |
| 2025-01-21 | 2,540.5 | 2,551.5 | 2,528 | 2,538 | 124,200 | 2,538 |
| 2025-01-20 | 2,568 | 2,569.5 | 2,530 | 2,538.5 | 93,200 | 2,538.50 |
| 2025-01-17 | 2,576 | 2,583.5 | 2,560.5 | 2,564 | 80,200 | 2,564 |
| 2025-01-16 | 2,595.5 | 2,595.5 | 2,560 | 2,565 | 104,800 | 2,565 |
| 2025-01-15 | 2,570 | 2,584 | 2,553 | 2,578.5 | 131,900 | 2,578.50 |
| 2025-01-14 | 2,580 | 2,607.5 | 2,562 | 2,570 | 130,100 | 2,570 |
| 2025-01-10 | 2,620 | 2,643.5 | 2,607 | 2,613.5 | 136,600 | 2,613.50 |
| 2025-01-09 | 2,592.5 | 2,638.5 | 2,591.5 | 2,628 | 181,700 | 2,628 |
| 2025-01-08 | 2,573 | 2,590 | 2,566.5 | 2,578 | 178,600 | 2,578 |
| 2025-01-07 | 2,555 | 2,575 | 2,544 | 2,573 | 116,500 | 2,573 |
| 2025-01-06 | 2,562 | 2,580.5 | 2,556 | 2,561 | 126,900 | 2,561 |
分割・併合履歴 ： [1988-12-24]1株→1.05株 [1987-12-24]1株→1.2株 [1983-12-26]1株→2株