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
2019-12-30	2,700	2,700	2,665	2,683	164,300	2,683
2019-12-27	2,691	2,714	2,687	2,707	128,200	2,707
2019-12-26	2,684	2,699	2,681	2,690	165,700	2,690
2019-12-25	2,684	2,695	2,672	2,674	130,700	2,674
2019-12-24	2,655	2,666	2,648	2,664	115,900	2,664
2019-12-23	2,663	2,670	2,641	2,653	147,500	2,653
2019-12-20	2,661	2,665	2,639	2,656	109,700	2,656
2019-12-19	2,649	2,673	2,640	2,663	191,600	2,663
2019-12-18	2,648	2,652	2,613	2,639	296,800	2,639
2019-12-17	2,633	2,649	2,627	2,641	220,300	2,641
2019-12-16	2,650	2,651	2,611	2,625	148,600	2,625
2019-12-13	2,672	2,676	2,632	2,634	314,400	2,634
2019-12-12	2,650	2,650	2,622	2,627	173,600	2,627
2019-12-11	2,666	2,671	2,629	2,642	333,100	2,642
2019-12-10	2,702	2,715	2,679	2,691	160,600	2,691
2019-12-09	2,719	2,726	2,672	2,695	198,700	2,695
2019-12-06	2,740	2,742	2,699	2,706	143,800	2,706
2019-12-05	2,722	2,730	2,697	2,725	161,400	2,725
2019-12-04	2,709	2,720	2,692	2,711	188,400	2,711
2019-12-03	2,720	2,739	2,704	2,739	152,400	2,739
2019-12-02	2,737	2,767	2,737	2,751	131,100	2,751
2019-11-29	2,720	2,736	2,699	2,706	113,100	2,706
2019-11-28	2,720	2,720	2,690	2,717	133,200	2,717
2019-11-27	2,734	2,746	2,698	2,703	140,800	2,703
2019-11-26	2,773	2,776	2,724	2,730	133,400	2,730
2019-11-25	2,779	2,787	2,740	2,750	134,900	2,750
2019-11-22	2,745	2,770	2,739	2,745	180,700	2,745
2019-11-21	2,761	2,767	2,691	2,745	263,500	2,745
2019-11-20	2,747	2,764	2,727	2,758	254,900	2,758
2019-11-19	2,661	2,731	2,660	2,729	223,500	2,729
2019-11-18	2,664	2,681	2,651	2,672	103,100	2,672
2019-11-15	2,652	2,669	2,648	2,657	158,900	2,657
2019-11-14	2,626	2,635	2,597	2,625	240,400	2,625
2019-11-13	2,640	2,670	2,626	2,646	326,900	2,646
2019-11-12	2,661	2,675	2,635	2,666	370,000	2,666
2019-11-11	2,722	2,724	2,682	2,700	258,700	2,700
2019-11-08	2,691	2,697	2,669	2,680	204,700	2,680
2019-11-07	2,675	2,682	2,649	2,667	135,100	2,667
2019-11-06	2,662	2,670	2,628	2,658	236,900	2,658
2019-11-05	2,618	2,662	2,606	2,651	260,000	2,651
2019-11-01	2,562	2,594	2,550	2,592	176,400	2,592
2019-10-31	2,546	2,578	2,527	2,566	283,500	2,566
2019-10-30	2,613	2,616	2,576	2,586	236,600	2,586
2019-10-29	2,606	2,625	2,585	2,609	198,900	2,609
2019-10-28	2,650	2,654	2,612	2,621	192,500	2,621
2019-10-25	2,623	2,642	2,608	2,641	248,400	2,641
2019-10-24	2,599	2,628	2,593	2,613	307,400	2,613
2019-10-23	2,565	2,587	2,549	2,587	265,800	2,587
2019-10-21	2,520	2,544	2,506	2,539	211,200	2,539
2019-10-18	2,551	2,558	2,505	2,519	150,400	2,519
2019-10-17	2,558	2,558	2,514	2,525	153,600	2,525
2019-10-16	2,565	2,576	2,528	2,538	209,400	2,538
2019-10-15	2,491	2,558	2,491	2,536	286,900	2,536
2019-10-11	2,439	2,451	2,418	2,446	117,400	2,446
2019-10-10	2,462	2,462	2,401	2,439	253,600	2,439
2019-10-09	2,470	2,475	2,452	2,462	136,500	2,462
2019-10-08	2,457	2,482	2,453	2,477	209,500	2,477
2019-10-07	2,410	2,424	2,400	2,424	145,000	2,424
2019-10-04	2,381	2,404	2,374	2,398	297,600	2,398
2019-10-03	2,390	2,394	2,368	2,380	189,100	2,380
2019-10-02	2,458	2,459	2,421	2,429	190,800	2,429
2019-10-01	2,460	2,483	2,459	2,468	179,700	2,468
2019-09-30	2,424	2,467	2,419	2,462	241,400	2,462
2019-09-27	2,493	2,501	2,418	2,454	345,200	2,454
2019-09-26	2,557	2,587	2,550	2,571	495,700	2,571
2019-09-25	2,568	2,571	2,533	2,545	310,800	2,545
2019-09-24	2,565	2,599	2,536	2,585	280,900	2,585
2019-09-20	2,596	2,599	2,554	2,562	382,900	2,562
2019-09-19	2,551	2,586	2,543	2,546	262,700	2,546
2019-09-18	2,519	2,543	2,483	2,537	264,700	2,537
2019-09-17	2,498	2,520	2,483	2,500	138,100	2,500
2019-09-13	2,493	2,508	2,470	2,507	267,200	2,507
2019-09-12	2,514	2,514	2,469	2,473	238,300	2,473
2019-09-11	2,469	2,490	2,448	2,487	289,700	2,487
2019-09-10	2,411	2,453	2,397	2,440	348,100	2,440
2019-09-09	2,378	2,413	2,375	2,412	133,700	2,412
2019-09-06	2,416	2,416	2,371	2,380	222,400	2,380
2019-09-05	2,385	2,438	2,383	2,428	370,800	2,428
2019-09-04	2,364	2,364	2,332	2,352	179,300	2,352
2019-09-03	2,307	2,383	2,299	2,366	212,900	2,366
2019-09-02	2,321	2,340	2,271	2,307	352,200	2,307
2019-08-30	2,359	2,374	2,328	2,343	336,300	2,343
2019-08-29	2,336	2,353	2,303	2,331	153,400	2,331
2019-08-28	2,320	2,327	2,292	2,316	135,500	2,316
2019-08-27	2,324	2,344	2,309	2,332	193,200	2,332
2019-08-26	2,290	2,301	2,285	2,292	172,800	2,292
2019-08-23	2,352	2,365	2,347	2,355	183,200	2,355
2019-08-22	2,371	2,374	2,311	2,334	228,700	2,334
2019-08-21	2,300	2,344	2,300	2,329	166,000	2,329
2019-08-20	2,279	2,332	2,272	2,332	254,800	2,332
2019-08-19	2,261	2,287	2,236	2,287	348,400	2,287
2019-08-16	2,240	2,252	2,228	2,240	163,100	2,240
2019-08-15	2,247	2,251	2,228	2,241	176,700	2,241
2019-08-14	2,305	2,315	2,265	2,293	210,400	2,293
2019-08-13	2,290	2,300	2,261	2,279	253,500	2,279
2019-08-09	2,388	2,388	2,319	2,327	404,400	2,327
2019-08-08	2,336	2,385	2,320	2,351	264,900	2,351
2019-08-07	2,335	2,353	2,319	2,337	230,200	2,337
2019-08-06	2,300	2,363	2,279	2,362	255,400	2,362
2019-08-05	2,396	2,397	2,335	2,360	371,400	2,360
2019-08-02	2,435	2,447	2,399	2,412	240,300	2,412
2019-08-01	2,459	2,478	2,453	2,469	116,800	2,469
2019-07-31	2,463	2,481	2,453	2,473	134,300	2,473
2019-07-30	2,476	2,481	2,464	2,479	148,600	2,479
2019-07-29	2,467	2,472	2,442	2,453	91,600	2,453
2019-07-26	2,448	2,463	2,448	2,462	103,000	2,462
2019-07-25	2,459	2,473	2,447	2,468	160,500	2,468
2019-07-24	2,433	2,439	2,420	2,439	198,100	2,439
2019-07-23	2,420	2,446	2,416	2,438	171,700	2,438
2019-07-22	2,437	2,459	2,422	2,435	231,100	2,435
2019-07-19	2,413	2,448	2,394	2,433	204,100	2,433
2019-07-18	2,468	2,471	2,397	2,403	240,800	2,403
2019-07-17	2,495	2,501	2,474	2,491	185,900	2,491
2019-07-16	2,496	2,505	2,467	2,468	215,500	2,468
2019-07-12	2,534	2,544	2,513	2,522	152,400	2,522
2019-07-11	2,538	2,549	2,521	2,524	166,000	2,524
2019-07-10	2,475	2,520	2,467	2,508	237,300	2,508
2019-07-09	2,493	2,513	2,473	2,479	158,400	2,479
2019-07-08	2,510	2,516	2,486	2,492	209,000	2,492
2019-07-05	2,521	2,535	2,498	2,520	320,000	2,520
2019-07-04	2,547	2,549	2,509	2,509	164,600	2,509
2019-07-03	2,540	2,546	2,504	2,510	261,000	2,510
2019-07-02	2,551	2,572	2,535	2,536	306,700	2,536
2019-07-01	2,490	2,531	2,479	2,530	335,500	2,530
2019-06-28	2,475	2,493	2,442	2,450	452,800	2,450
2019-06-27	2,500	2,510	2,480	2,500	217,000	2,500
2019-06-26	2,516	2,531	2,503	2,509	131,100	2,509
2019-06-25	2,532	2,576	2,516	2,521	231,600	2,521
2019-06-24	2,580	2,580	2,512	2,513	271,800	2,513
2019-06-21	2,619	2,619	2,589	2,595	224,200	2,595
2019-06-20	2,634	2,637	2,601	2,618	275,900	2,618
2019-06-19	2,650	2,666	2,623	2,626	301,700	2,626
2019-06-18	2,667	2,684	2,606	2,619	263,800	2,619
2019-06-17	2,681	2,681	2,635	2,640	143,600	2,640
2019-06-14	2,692	2,719	2,649	2,690	242,100	2,690
2019-06-13	2,729	2,743	2,703	2,719	174,300	2,719
2019-06-12	2,695	2,747	2,685	2,732	128,300	2,732
2019-06-11	2,670	2,711	2,635	2,711	241,600	2,711
2019-06-10	2,615	2,674	2,614	2,670	118,200	2,670
2019-06-07	2,584	2,612	2,571	2,607	171,200	2,607
2019-06-06	2,546	2,602	2,546	2,588	233,600	2,588
2019-06-05	2,521	2,569	2,519	2,569	168,100	2,569
2019-06-04	2,474	2,494	2,443	2,484	189,700	2,484
2019-06-03	2,435	2,487	2,430	2,478	155,700	2,478
2019-05-31	2,483	2,508	2,457	2,476	197,300	2,476
2019-05-30	2,512	2,526	2,465	2,495	301,400	2,495
2019-05-29	2,580	2,612	2,558	2,584	219,200	2,584
2019-05-28	2,594	2,613	2,576	2,600	279,000	2,600
2019-05-27	2,571	2,589	2,559	2,567	113,600	2,567
2019-05-24	2,552	2,573	2,535	2,551	206,500	2,551
2019-05-23	2,529	2,565	2,521	2,564	151,800	2,564
2019-05-22	2,513	2,552	2,500	2,530	242,600	2,530
2019-05-21	2,467	2,485	2,453	2,472	314,000	2,472
2019-05-20	2,468	2,509	2,457	2,474	301,500	2,474
2019-05-17	2,435	2,471	2,427	2,467	435,500	2,467
2019-05-16	2,320	2,396	2,320	2,396	416,200	2,396
2019-05-15	2,411	2,434	2,287	2,297	695,000	2,297
2019-05-14	2,640	2,669	2,627	2,661	261,700	2,661
2019-05-13	2,742	2,768	2,711	2,725	206,700	2,725
2019-05-10	2,737	2,788	2,717	2,748	250,500	2,748
2019-05-09	2,738	2,765	2,727	2,731	211,700	2,731
2019-05-08	2,762	2,811	2,747	2,760	335,600	2,760
2019-05-07	2,800	2,834	2,729	2,812	483,800	2,812
2019-04-26	2,850	2,858	2,831	2,843	128,700	2,843
2019-04-25	2,860	2,879	2,817	2,863	187,100	2,863
2019-04-24	2,880	2,920	2,873	2,891	205,600	2,891
2019-04-23	2,837	2,869	2,829	2,867	140,900	2,867
2019-04-22	2,767	2,820	2,759	2,815	138,600	2,815
2019-04-19	2,768	2,790	2,744	2,767	134,400	2,767
2019-04-18	2,782	2,795	2,725	2,733	165,400	2,733
2019-04-17	2,722	2,786	2,715	2,785	220,800	2,785
2019-04-16	2,743	2,752	2,717	2,730	93,300	2,730
2019-04-15	2,735	2,762	2,719	2,739	159,200	2,739
2019-04-12	2,696	2,701	2,674	2,693	137,200	2,693
2019-04-11	2,712	2,721	2,686	2,710	134,700	2,710
2019-04-10	2,738	2,742	2,706	2,709	112,000	2,709
2019-04-09	2,765	2,777	2,713	2,738	166,400	2,738
2019-04-08	2,778	2,795	2,759	2,775	136,800	2,775
2019-04-05	2,792	2,807	2,782	2,802	188,400	2,802
2019-04-04	2,825	2,829	2,769	2,778	279,800	2,778
2019-04-03	2,797	2,858	2,786	2,841	184,900	2,841
2019-04-02	2,859	2,859	2,801	2,819	255,200	2,819
2019-04-01	2,803	2,888	2,797	2,859	315,200	2,859
2019-03-29	2,653	2,748	2,636	2,746	526,700	2,746
2019-03-28	2,764	2,765	2,720	2,732	293,000	2,732
2019-03-27	2,790	2,815	2,740	2,756	307,100	2,756
2019-03-26	2,799	2,834	2,790	2,818	325,200	2,818
2019-03-25	2,843	2,851	2,763	2,780	249,500	2,780
2019-03-22	2,898	2,902	2,860	2,876	169,700	2,876
2019-03-20	2,884	2,924	2,875	2,894	192,600	2,894
2019-03-19	2,956	2,956	2,883	2,884	262,200	2,884
2019-03-18	3,000	3,005	2,942	2,991	267,500	2,991
2019-03-15	2,988	3,025	2,952	2,957	280,000	2,957
2019-03-14	2,985	3,005	2,936	2,945	301,400	2,945
2019-03-13	2,967	2,988	2,925	2,947	182,300	2,947
2019-03-12	2,913	2,964	2,906	2,944	176,300	2,944
2019-03-11	2,869	2,888	2,845	2,863	110,500	2,863
2019-03-08	2,916	2,930	2,850	2,853	176,900	2,853
2019-03-07	2,980	3,005	2,930	2,953	316,500	2,953
2019-03-06	3,035	3,050	3,000	3,050	157,800	3,050
2019-03-05	3,030	3,045	3,005	3,035	141,000	3,035
2019-03-04	3,020	3,050	3,000	3,050	144,500	3,050
2019-03-01	3,010	3,010	2,955	2,987	169,400	2,987
2019-02-28	2,963	3,010	2,932	2,981	330,900	2,981
2019-02-27	2,978	3,020	2,969	3,005	169,100	3,005
2019-02-26	2,968	2,976	2,928	2,965	201,300	2,965
2019-02-25	2,959	2,972	2,917	2,945	217,800	2,945
2019-02-22	2,970	2,982	2,930	2,956	401,100	2,956
2019-02-21	3,030	3,055	3,015	3,040	260,400	3,040
2019-02-20	3,120	3,125	3,035	3,050	257,800	3,050
2019-02-19	3,125	3,170	3,110	3,155	184,800	3,155
2019-02-18	3,115	3,135	3,060	3,130	184,000	3,130
2019-02-15	3,070	3,070	3,015	3,065	158,500	3,065
2019-02-14	3,060	3,120	3,040	3,065	407,600	3,065
2019-02-13	2,960	3,050	2,949	3,035	360,900	3,035
2019-02-12	2,784	2,944	2,780	2,932	463,200	2,932
2019-02-08	2,798	2,838	2,783	2,824	401,500	2,824
2019-02-07	2,801	2,882	2,800	2,878	489,900	2,878
2019-02-06	2,753	2,779	2,746	2,759	115,700	2,759
2019-02-05	2,777	2,777	2,743	2,749	166,900	2,749
2019-02-04	2,722	2,781	2,722	2,775	234,000	2,775
2019-02-01	2,673	2,712	2,662	2,684	188,700	2,684
2019-01-31	2,785	2,792	2,671	2,689	738,600	2,689
2019-01-30	2,762	2,765	2,719	2,762	371,800	2,762
2019-01-29	2,745	2,752	2,717	2,731	222,200	2,731
2019-01-28	2,775	2,797	2,756	2,756	256,400	2,756
2019-01-25	2,700	2,781	2,682	2,770	403,200	2,770
2019-01-24	2,650	2,690	2,632	2,690	240,300	2,690
2019-01-23	2,622	2,668	2,616	2,650	163,600	2,650
2019-01-22	2,663	2,680	2,642	2,647	162,700	2,647
2019-01-21	2,614	2,663	2,607	2,650	139,200	2,650
2019-01-18	2,570	2,613	2,558	2,586	218,900	2,586
2019-01-17	2,532	2,570	2,512	2,562	158,500	2,562
2019-01-16	2,580	2,585	2,515	2,527	294,500	2,527
2019-01-15	2,530	2,618	2,530	2,609	194,900	2,609
2019-01-11	2,567	2,574	2,527	2,538	163,400	2,538
2019-01-10	2,548	2,569	2,533	2,569	164,600	2,569
2019-01-09	2,562	2,580	2,532	2,563	243,000	2,563
2019-01-08	2,477	2,569	2,477	2,550	351,000	2,550
2019-01-07	2,488	2,521	2,474	2,508	279,200	2,508
2019-01-04	2,432	2,444	2,389	2,438	345,900	2,438

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

2025年01月
日	月	火	水	木	金	土
« 12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