4544 H.U.グループホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,7002,7002,6652,683164,3002,683
2019-12-272,6912,7142,6872,707128,2002,707
2019-12-262,6842,6992,6812,690165,7002,690
2019-12-252,6842,6952,6722,674130,7002,674
2019-12-242,6552,6662,6482,664115,9002,664
2019-12-232,6632,6702,6412,653147,5002,653
2019-12-202,6612,6652,6392,656109,7002,656
2019-12-192,6492,6732,6402,663191,6002,663
2019-12-182,6482,6522,6132,639296,8002,639
2019-12-172,6332,6492,6272,641220,3002,641
2019-12-162,6502,6512,6112,625148,6002,625
2019-12-132,6722,6762,6322,634314,4002,634
2019-12-122,6502,6502,6222,627173,6002,627
2019-12-112,6662,6712,6292,642333,1002,642
2019-12-102,7022,7152,6792,691160,6002,691
2019-12-092,7192,7262,6722,695198,7002,695
2019-12-062,7402,7422,6992,706143,8002,706
2019-12-052,7222,7302,6972,725161,4002,725
2019-12-042,7092,7202,6922,711188,4002,711
2019-12-032,7202,7392,7042,739152,4002,739
2019-12-022,7372,7672,7372,751131,1002,751
2019-11-292,7202,7362,6992,706113,1002,706
2019-11-282,7202,7202,6902,717133,2002,717
2019-11-272,7342,7462,6982,703140,8002,703
2019-11-262,7732,7762,7242,730133,4002,730
2019-11-252,7792,7872,7402,750134,9002,750
2019-11-222,7452,7702,7392,745180,7002,745
2019-11-212,7612,7672,6912,745263,5002,745
2019-11-202,7472,7642,7272,758254,9002,758
2019-11-192,6612,7312,6602,729223,5002,729
2019-11-182,6642,6812,6512,672103,1002,672
2019-11-152,6522,6692,6482,657158,9002,657
2019-11-142,6262,6352,5972,625240,4002,625
2019-11-132,6402,6702,6262,646326,9002,646
2019-11-122,6612,6752,6352,666370,0002,666
2019-11-112,7222,7242,6822,700258,7002,700
2019-11-082,6912,6972,6692,680204,7002,680
2019-11-072,6752,6822,6492,667135,1002,667
2019-11-062,6622,6702,6282,658236,9002,658
2019-11-052,6182,6622,6062,651260,0002,651
2019-11-012,5622,5942,5502,592176,4002,592
2019-10-312,5462,5782,5272,566283,5002,566
2019-10-302,6132,6162,5762,586236,6002,586
2019-10-292,6062,6252,5852,609198,9002,609
2019-10-282,6502,6542,6122,621192,5002,621
2019-10-252,6232,6422,6082,641248,4002,641
2019-10-242,5992,6282,5932,613307,4002,613
2019-10-232,5652,5872,5492,587265,8002,587
2019-10-212,5202,5442,5062,539211,2002,539
2019-10-182,5512,5582,5052,519150,4002,519
2019-10-172,5582,5582,5142,525153,6002,525
2019-10-162,5652,5762,5282,538209,4002,538
2019-10-152,4912,5582,4912,536286,9002,536
2019-10-112,4392,4512,4182,446117,4002,446
2019-10-102,4622,4622,4012,439253,6002,439
2019-10-092,4702,4752,4522,462136,5002,462
2019-10-082,4572,4822,4532,477209,5002,477
2019-10-072,4102,4242,4002,424145,0002,424
2019-10-042,3812,4042,3742,398297,6002,398
2019-10-032,3902,3942,3682,380189,1002,380
2019-10-022,4582,4592,4212,429190,8002,429
2019-10-012,4602,4832,4592,468179,7002,468
2019-09-302,4242,4672,4192,462241,4002,462
2019-09-272,4932,5012,4182,454345,2002,454
2019-09-262,5572,5872,5502,571495,7002,571
2019-09-252,5682,5712,5332,545310,8002,545
2019-09-242,5652,5992,5362,585280,9002,585
2019-09-202,5962,5992,5542,562382,9002,562
2019-09-192,5512,5862,5432,546262,7002,546
2019-09-182,5192,5432,4832,537264,7002,537
2019-09-172,4982,5202,4832,500138,1002,500
2019-09-132,4932,5082,4702,507267,2002,507
2019-09-122,5142,5142,4692,473238,3002,473
2019-09-112,4692,4902,4482,487289,7002,487
2019-09-102,4112,4532,3972,440348,1002,440
2019-09-092,3782,4132,3752,412133,7002,412
2019-09-062,4162,4162,3712,380222,4002,380
2019-09-052,3852,4382,3832,428370,8002,428
2019-09-042,3642,3642,3322,352179,3002,352
2019-09-032,3072,3832,2992,366212,9002,366
2019-09-022,3212,3402,2712,307352,2002,307
2019-08-302,3592,3742,3282,343336,3002,343
2019-08-292,3362,3532,3032,331153,4002,331
2019-08-282,3202,3272,2922,316135,5002,316
2019-08-272,3242,3442,3092,332193,2002,332
2019-08-262,2902,3012,2852,292172,8002,292
2019-08-232,3522,3652,3472,355183,2002,355
2019-08-222,3712,3742,3112,334228,7002,334
2019-08-212,3002,3442,3002,329166,0002,329
2019-08-202,2792,3322,2722,332254,8002,332
2019-08-192,2612,2872,2362,287348,4002,287
2019-08-162,2402,2522,2282,240163,1002,240
2019-08-152,2472,2512,2282,241176,7002,241
2019-08-142,3052,3152,2652,293210,4002,293
2019-08-132,2902,3002,2612,279253,5002,279
2019-08-092,3882,3882,3192,327404,4002,327
2019-08-082,3362,3852,3202,351264,9002,351
2019-08-072,3352,3532,3192,337230,2002,337
2019-08-062,3002,3632,2792,362255,4002,362
2019-08-052,3962,3972,3352,360371,4002,360
2019-08-022,4352,4472,3992,412240,3002,412
2019-08-012,4592,4782,4532,469116,8002,469
2019-07-312,4632,4812,4532,473134,3002,473
2019-07-302,4762,4812,4642,479148,6002,479
2019-07-292,4672,4722,4422,45391,6002,453
2019-07-262,4482,4632,4482,462103,0002,462
2019-07-252,4592,4732,4472,468160,5002,468
2019-07-242,4332,4392,4202,439198,1002,439
2019-07-232,4202,4462,4162,438171,7002,438
2019-07-222,4372,4592,4222,435231,1002,435
2019-07-192,4132,4482,3942,433204,1002,433
2019-07-182,4682,4712,3972,403240,8002,403
2019-07-172,4952,5012,4742,491185,9002,491
2019-07-162,4962,5052,4672,468215,5002,468
2019-07-122,5342,5442,5132,522152,4002,522
2019-07-112,5382,5492,5212,524166,0002,524
2019-07-102,4752,5202,4672,508237,3002,508
2019-07-092,4932,5132,4732,479158,4002,479
2019-07-082,5102,5162,4862,492209,0002,492
2019-07-052,5212,5352,4982,520320,0002,520
2019-07-042,5472,5492,5092,509164,6002,509
2019-07-032,5402,5462,5042,510261,0002,510
2019-07-022,5512,5722,5352,536306,7002,536
2019-07-012,4902,5312,4792,530335,5002,530
2019-06-282,4752,4932,4422,450452,8002,450
2019-06-272,5002,5102,4802,500217,0002,500
2019-06-262,5162,5312,5032,509131,1002,509
2019-06-252,5322,5762,5162,521231,6002,521
2019-06-242,5802,5802,5122,513271,8002,513
2019-06-212,6192,6192,5892,595224,2002,595
2019-06-202,6342,6372,6012,618275,9002,618
2019-06-192,6502,6662,6232,626301,7002,626
2019-06-182,6672,6842,6062,619263,8002,619
2019-06-172,6812,6812,6352,640143,6002,640
2019-06-142,6922,7192,6492,690242,1002,690
2019-06-132,7292,7432,7032,719174,3002,719
2019-06-122,6952,7472,6852,732128,3002,732
2019-06-112,6702,7112,6352,711241,6002,711
2019-06-102,6152,6742,6142,670118,2002,670
2019-06-072,5842,6122,5712,607171,2002,607
2019-06-062,5462,6022,5462,588233,6002,588
2019-06-052,5212,5692,5192,569168,1002,569
2019-06-042,4742,4942,4432,484189,7002,484
2019-06-032,4352,4872,4302,478155,7002,478
2019-05-312,4832,5082,4572,476197,3002,476
2019-05-302,5122,5262,4652,495301,4002,495
2019-05-292,5802,6122,5582,584219,2002,584
2019-05-282,5942,6132,5762,600279,0002,600
2019-05-272,5712,5892,5592,567113,6002,567
2019-05-242,5522,5732,5352,551206,5002,551
2019-05-232,5292,5652,5212,564151,8002,564
2019-05-222,5132,5522,5002,530242,6002,530
2019-05-212,4672,4852,4532,472314,0002,472
2019-05-202,4682,5092,4572,474301,5002,474
2019-05-172,4352,4712,4272,467435,5002,467
2019-05-162,3202,3962,3202,396416,2002,396
2019-05-152,4112,4342,2872,297695,0002,297
2019-05-142,6402,6692,6272,661261,7002,661
2019-05-132,7422,7682,7112,725206,7002,725
2019-05-102,7372,7882,7172,748250,5002,748
2019-05-092,7382,7652,7272,731211,7002,731
2019-05-082,7622,8112,7472,760335,6002,760
2019-05-072,8002,8342,7292,812483,8002,812
2019-04-262,8502,8582,8312,843128,7002,843
2019-04-252,8602,8792,8172,863187,1002,863
2019-04-242,8802,9202,8732,891205,6002,891
2019-04-232,8372,8692,8292,867140,9002,867
2019-04-222,7672,8202,7592,815138,6002,815
2019-04-192,7682,7902,7442,767134,4002,767
2019-04-182,7822,7952,7252,733165,4002,733
2019-04-172,7222,7862,7152,785220,8002,785
2019-04-162,7432,7522,7172,73093,3002,730
2019-04-152,7352,7622,7192,739159,2002,739
2019-04-122,6962,7012,6742,693137,2002,693
2019-04-112,7122,7212,6862,710134,7002,710
2019-04-102,7382,7422,7062,709112,0002,709
2019-04-092,7652,7772,7132,738166,4002,738
2019-04-082,7782,7952,7592,775136,8002,775
2019-04-052,7922,8072,7822,802188,4002,802
2019-04-042,8252,8292,7692,778279,8002,778
2019-04-032,7972,8582,7862,841184,9002,841
2019-04-022,8592,8592,8012,819255,2002,819
2019-04-012,8032,8882,7972,859315,2002,859
2019-03-292,6532,7482,6362,746526,7002,746
2019-03-282,7642,7652,7202,732293,0002,732
2019-03-272,7902,8152,7402,756307,1002,756
2019-03-262,7992,8342,7902,818325,2002,818
2019-03-252,8432,8512,7632,780249,5002,780
2019-03-222,8982,9022,8602,876169,7002,876
2019-03-202,8842,9242,8752,894192,6002,894
2019-03-192,9562,9562,8832,884262,2002,884
2019-03-183,0003,0052,9422,991267,5002,991
2019-03-152,9883,0252,9522,957280,0002,957
2019-03-142,9853,0052,9362,945301,4002,945
2019-03-132,9672,9882,9252,947182,3002,947
2019-03-122,9132,9642,9062,944176,3002,944
2019-03-112,8692,8882,8452,863110,5002,863
2019-03-082,9162,9302,8502,853176,9002,853
2019-03-072,9803,0052,9302,953316,5002,953
2019-03-063,0353,0503,0003,050157,8003,050
2019-03-053,0303,0453,0053,035141,0003,035
2019-03-043,0203,0503,0003,050144,5003,050
2019-03-013,0103,0102,9552,987169,4002,987
2019-02-282,9633,0102,9322,981330,9002,981
2019-02-272,9783,0202,9693,005169,1003,005
2019-02-262,9682,9762,9282,965201,3002,965
2019-02-252,9592,9722,9172,945217,8002,945
2019-02-222,9702,9822,9302,956401,1002,956
2019-02-213,0303,0553,0153,040260,4003,040
2019-02-203,1203,1253,0353,050257,8003,050
2019-02-193,1253,1703,1103,155184,8003,155
2019-02-183,1153,1353,0603,130184,0003,130
2019-02-153,0703,0703,0153,065158,5003,065
2019-02-143,0603,1203,0403,065407,6003,065
2019-02-132,9603,0502,9493,035360,9003,035
2019-02-122,7842,9442,7802,932463,2002,932
2019-02-082,7982,8382,7832,824401,5002,824
2019-02-072,8012,8822,8002,878489,9002,878
2019-02-062,7532,7792,7462,759115,7002,759
2019-02-052,7772,7772,7432,749166,9002,749
2019-02-042,7222,7812,7222,775234,0002,775
2019-02-012,6732,7122,6622,684188,7002,684
2019-01-312,7852,7922,6712,689738,6002,689
2019-01-302,7622,7652,7192,762371,8002,762
2019-01-292,7452,7522,7172,731222,2002,731
2019-01-282,7752,7972,7562,756256,4002,756
2019-01-252,7002,7812,6822,770403,2002,770
2019-01-242,6502,6902,6322,690240,3002,690
2019-01-232,6222,6682,6162,650163,6002,650
2019-01-222,6632,6802,6422,647162,7002,647
2019-01-212,6142,6632,6072,650139,2002,650
2019-01-182,5702,6132,5582,586218,9002,586
2019-01-172,5322,5702,5122,562158,5002,562
2019-01-162,5802,5852,5152,527294,5002,527
2019-01-152,5302,6182,5302,609194,9002,609
2019-01-112,5672,5742,5272,538163,4002,538
2019-01-102,5482,5692,5332,569164,6002,569
2019-01-092,5622,5802,5322,563243,0002,563
2019-01-082,4772,5692,4772,550351,0002,550
2019-01-072,4882,5212,4742,508279,2002,508
2019-01-042,4322,4442,3892,438345,9002,438

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