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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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