4544 H.U.グループホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,7522,7972,7312,779310,5002,779
2020-12-292,7342,7652,7162,756457,7002,756
2020-12-282,7632,7692,6712,703581,8002,703
2020-12-252,7972,8032,7642,769167,6002,769
2020-12-242,8372,8372,7722,788415,9002,788
2020-12-232,9002,9042,8232,837319,6002,837
2020-12-222,9352,9352,8552,868521,1002,868
2020-12-212,9272,9422,8792,918365,2002,918
2020-12-182,8702,9292,8512,915528,8002,915
2020-12-172,9082,9092,8472,865446,4002,865
2020-12-162,9492,9492,9052,918259,0002,918
2020-12-152,9252,9792,9172,931445,8002,931
2020-12-142,9082,9292,8792,899376,6002,899
2020-12-112,8492,9142,8392,897482,8002,897
2020-12-102,8452,8462,8132,838377,7002,838
2020-12-092,8612,8832,8532,867238,8002,867
2020-12-082,8442,8802,8312,858258,9002,858
2020-12-072,8562,8772,8302,850267,4002,850
2020-12-042,8372,8712,8232,856282,1002,856
2020-12-032,8552,9032,8372,883360,7002,883
2020-12-022,8672,8812,8322,870505,5002,870
2020-12-012,8122,8682,8002,864610,5002,864
2020-11-302,8582,8662,8062,826479,3002,826
2020-11-272,8462,8592,8332,848347,4002,848
2020-11-262,8602,8632,8272,845287,9002,845
2020-11-252,9092,9142,8432,864585,9002,864
2020-11-242,8602,9232,8532,909657,0002,909
2020-11-202,8062,8662,7962,855498,5002,855
2020-11-192,8762,9002,7942,808668,0002,808
2020-11-182,8142,8352,8002,815432,5002,815
2020-11-172,8272,8352,7702,815656,9002,815
2020-11-162,8102,8862,7992,845609,4002,845
2020-11-132,8112,8332,7642,802638,9002,802
2020-11-122,8002,8322,7842,816694,0002,816
2020-11-112,6712,7962,6602,7791,442,6002,779
2020-11-102,7242,7242,5482,6211,421,2002,621
2020-11-092,7202,7332,6842,729603,1002,729
2020-11-062,7202,7372,6982,720379,8002,720
2020-11-052,6642,7202,6462,690617,8002,690
2020-11-042,6712,6722,6102,650407,7002,650
2020-11-022,6702,6722,5962,646497,5002,646
2020-10-302,6812,6922,6282,651388,3002,651
2020-10-292,6812,6962,6602,669311,6002,669
2020-10-282,7152,7172,6572,700398,8002,700
2020-10-272,7302,7552,7102,745250,1002,745
2020-10-262,7542,7832,7472,754177,3002,754
2020-10-232,7452,7632,7212,754282,7002,754
2020-10-222,7952,7952,7282,762377,3002,762
2020-10-212,8132,8232,7902,795229,1002,795
2020-10-202,8292,8362,7722,800526,5002,800
2020-10-192,8802,8862,8462,849271,6002,849
2020-10-162,8612,8632,8082,845377,4002,845
2020-10-152,8942,9102,8692,877324,5002,877
2020-10-142,9052,9252,8842,896309,6002,896
2020-10-132,8932,9052,8592,897316,3002,897
2020-10-122,9012,9042,8702,880237,7002,880
2020-10-092,9182,9182,8912,898275,6002,898
2020-10-082,8942,9122,8822,891422,7002,891
2020-10-072,8782,8942,8552,877314,6002,877
2020-10-062,8582,8842,8462,879317,3002,879
2020-10-052,8592,9132,8522,864689,6002,864
2020-10-022,8602,8772,8062,826767,1002,826
2020-09-302,8602,8612,8062,812491,6002,812
2020-09-292,8502,8682,8122,867445,7002,867
2020-09-282,8572,8742,8462,874490,8002,874
2020-09-252,8712,8882,7902,821781,6002,821
2020-09-242,8502,8952,8462,869595,5002,869
2020-09-232,8982,9002,8252,867947,5002,867
2020-09-182,7302,9692,7212,8591,588,2002,859
2020-09-172,7452,7452,7152,722262,7002,722
2020-09-162,7292,7562,7252,736271,4002,736
2020-09-152,7292,7552,7122,730435,0002,730
2020-09-142,7122,7422,7022,722395,9002,722
2020-09-112,6602,6892,6522,685458,3002,685
2020-09-102,6682,6902,6422,657294,9002,657
2020-09-092,6392,6742,6142,659387,1002,659
2020-09-082,6932,6932,6312,663417,2002,663
2020-09-072,7052,7082,6762,692300,8002,692
2020-09-042,6252,6972,6102,692696,0002,692
2020-09-032,7002,7202,6882,698673,2002,698
2020-09-022,6692,6922,6472,676662,2002,676
2020-09-012,6292,6682,6142,653636,0002,653
2020-08-312,6052,6582,5982,6171,186,8002,617
2020-08-282,5882,6202,5202,5461,231,2002,546
2020-08-272,5652,5672,4772,505724,8002,505
2020-08-262,5252,6172,5012,5721,511,4002,572
2020-08-252,4082,4162,3872,400349,8002,400
2020-08-242,4022,4252,3972,420221,6002,420
2020-08-212,4102,4342,3952,400359,4002,400
2020-08-202,3542,3982,3462,385468,0002,385
2020-08-192,3022,3482,2952,348361,5002,348
2020-08-182,3062,3242,2902,318413,6002,318
2020-08-172,3442,3732,3242,329490,2002,329
2020-08-142,2942,3502,2772,346825,8002,346
2020-08-132,3182,3192,2812,282393,9002,282
2020-08-122,3142,3292,2762,291730,6002,291
2020-08-112,3302,3702,2462,3011,185,0002,301
2020-08-072,4442,4442,3682,380573,3002,380
2020-08-062,4602,5102,4442,464512,4002,464
2020-08-052,4812,4892,4422,471311,9002,471
2020-08-042,4302,4672,4252,448374,6002,448
2020-08-032,3902,4052,3582,401299,7002,401
2020-07-312,4112,4232,3602,362361,4002,362
2020-07-302,4512,4652,4252,425336,3002,425
2020-07-292,4492,4522,4182,446359,1002,446
2020-07-282,4712,5252,4682,480420,4002,480
2020-07-272,4392,4582,4242,458270,3002,458
2020-07-222,4752,4792,4462,462219,0002,462
2020-07-212,4602,4842,4362,469238,5002,469
2020-07-202,4512,4822,4372,463307,8002,463
2020-07-172,4492,4882,4312,447372,5002,447
2020-07-162,4652,4882,4232,449705,6002,449
2020-07-152,5302,5382,4932,515436,5002,515
2020-07-142,5322,5552,4862,519453,4002,519
2020-07-132,5102,5692,5102,550222,1002,550
2020-07-102,5362,5362,4932,503389,5002,503
2020-07-092,5722,5772,5322,552301,2002,552
2020-07-082,5812,6232,5792,584265,7002,584
2020-07-072,5852,5892,5382,577259,8002,577
2020-07-062,5532,6072,5532,575356,5002,575
2020-07-032,5442,5502,5012,543480,1002,543
2020-07-022,5232,5802,5072,544518,6002,544
2020-07-012,5402,5572,4822,512495,1002,512
2020-06-302,6012,6042,5332,541483,3002,541
2020-06-292,5882,6292,5772,585445,1002,585
2020-06-262,5962,6152,5552,565453,2002,565
2020-06-252,6172,6172,5822,586388,5002,586
2020-06-242,6482,6522,5922,638782,7002,638
2020-06-232,6912,7072,6492,698533,4002,698
2020-06-222,7452,7742,6882,7141,175,4002,714
2020-06-192,6932,7742,6332,7161,700,0002,716
2020-06-182,6612,6812,6232,655904,2002,655
2020-06-172,6292,6422,5832,599397,5002,599
2020-06-162,6002,6062,5452,587879,8002,587
2020-06-152,5592,6192,5402,544533,3002,544
2020-06-122,4602,5612,4512,560966,3002,560
2020-06-112,6602,6682,5802,589611,8002,589
2020-06-102,6482,6852,6352,679407,4002,679
2020-06-092,7242,7342,6712,696473,8002,696
2020-06-082,7202,7272,6712,703837,6002,703
2020-06-052,6002,6902,5932,6611,099,0002,661
2020-06-042,5812,5952,5552,580496,9002,580
2020-06-032,6342,6342,5722,597839,1002,597
2020-06-022,6002,6092,5522,569811,2002,569
2020-06-012,5562,5732,5332,533507,7002,533
2020-05-292,4712,5242,4702,506475,4002,506
2020-05-282,4902,5052,4542,491817,9002,491
2020-05-272,4922,5532,4872,516709,0002,516
2020-05-262,4492,4692,4252,469615,4002,469
2020-05-252,4782,4812,4452,471404,6002,471
2020-05-222,4452,4852,4422,455524,4002,455
2020-05-212,4602,4742,4062,419930,9002,419
2020-05-202,5202,5202,4322,4721,112,4002,472
2020-05-192,5262,5392,4842,511632,4002,511
2020-05-182,4542,5202,4442,513960,3002,513
2020-05-152,6222,6402,5102,5281,601,6002,528
2020-05-142,8202,8212,6052,6682,342,6002,668
2020-05-132,9252,9902,8322,8923,024,5002,892
2020-05-123,0503,0502,8512,8753,588,4002,875
2020-05-113,0503,0503,0503,050225,1003,050
2020-05-082,5772,5822,5162,549778,4002,549
2020-05-072,6502,6502,5152,5551,177,8002,555
2020-05-012,6962,7352,6722,696803,4002,696
2020-04-302,7432,8202,6212,7012,059,4002,701
2020-04-282,5402,6192,4172,4441,374,6002,444
2020-04-272,3572,3702,3042,340409,5002,340
2020-04-242,3932,4502,3752,399442,3002,399
2020-04-232,3242,3742,3202,350270,5002,350
2020-04-222,3092,3242,2962,322217,4002,322
2020-04-212,3302,3642,3242,341178,8002,341
2020-04-202,3252,3542,3142,348136,3002,348
2020-04-172,3702,3722,3252,339170,5002,339
2020-04-162,2952,3442,2802,325306,5002,325
2020-04-152,3402,3402,2182,275592,2002,275
2020-04-142,3482,3632,3312,356187,1002,356
2020-04-132,3202,3552,3062,334146,0002,334
2020-04-102,2932,3292,2522,321258,9002,321
2020-04-092,2702,2922,2542,274301,9002,274
2020-04-082,2702,2932,2212,254386,2002,254
2020-04-072,3002,3232,2362,282250,2002,282
2020-04-062,2062,2712,1872,233319,6002,233
2020-04-032,1792,2242,1762,209261,7002,209
2020-04-022,1672,2072,1652,194450,2002,194
2020-04-012,2492,2602,1952,197454,7002,197
2020-03-312,3382,3442,2682,278619,1002,278
2020-03-302,3352,3872,2822,375505,5002,375
2020-03-272,3472,3732,3302,371510,1002,371
2020-03-262,2112,3532,1712,307546,6002,307
2020-03-252,2812,3192,1922,254440,9002,254
2020-03-242,1772,2222,1512,200278,7002,200
2020-03-232,1692,1752,0222,140522,4002,140
2020-03-192,2892,2892,1062,119775,9002,119
2020-03-182,2502,3422,2342,241490,4002,241
2020-03-172,0502,2362,0332,226461,7002,226
2020-03-162,1682,2022,0892,115401,9002,115
2020-03-132,0802,1782,0052,157615,6002,157
2020-03-122,3772,3862,2632,311447,5002,311
2020-03-112,4762,4982,4002,405545,5002,405
2020-03-102,4402,4922,3912,480813,6002,480
2020-03-092,5952,5952,4622,496561,8002,496
2020-03-062,6912,7052,6132,645480,9002,645
2020-03-052,7202,7652,6912,741483,3002,741
2020-03-042,6602,6902,6372,674500,8002,674
2020-03-032,7322,7322,6852,707520,9002,707
2020-03-022,6502,7622,6382,703704,1002,703
2020-02-282,6622,7082,6562,685643,1002,685
2020-02-272,7202,7342,6952,706389,7002,706
2020-02-262,6842,7332,6572,721393,3002,721
2020-02-252,7722,7722,6972,724341,0002,724
2020-02-212,7772,8012,7732,775161,0002,775
2020-02-202,8152,8272,7812,806236,6002,806
2020-02-192,8292,8582,8152,820343,0002,820
2020-02-182,8902,8952,8102,829379,4002,829
2020-02-172,8832,9162,8282,879664,9002,879
2020-02-142,8302,8482,7882,833631,3002,833
2020-02-132,8642,8732,7722,818784,4002,818
2020-02-123,1003,1452,8182,8701,475,0002,870
2020-02-103,0103,0302,9763,000210,0003,000
2020-02-072,9573,0452,9303,025352,4003,025
2020-02-062,9562,9812,9222,929416,3002,929
2020-02-052,9142,9492,8812,942383,2002,942
2020-02-042,8602,8772,8372,866303,2002,866
2020-02-032,8682,8942,8472,864330,1002,864
2020-01-312,9182,9192,8312,8951,201,4002,895
2020-01-302,9082,9412,9052,926353,7002,926
2020-01-292,9192,9412,9012,918344,7002,918
2020-01-282,9242,9732,8642,925680,6002,925
2020-01-272,8002,9572,7652,883732,0002,883
2020-01-242,7432,7652,7342,750189,4002,750
2020-01-232,7312,7392,7182,738212,7002,738
2020-01-222,7112,7532,6992,744254,6002,744
2020-01-212,7452,7452,6952,698138,2002,698
2020-01-202,7342,7422,7142,733112,9002,733
2020-01-172,7002,7182,6852,710161,0002,710
2020-01-162,7102,7152,6722,678156,7002,678
2020-01-152,6722,6832,6662,677172,5002,677
2020-01-142,6852,6952,6542,671203,8002,671
2020-01-102,6442,6712,6342,663164,4002,663
2020-01-092,6722,6922,6312,648182,3002,648
2020-01-082,6402,6602,5952,654243,7002,654
2020-01-072,6502,6772,6442,657223,7002,657
2020-01-062,6652,6872,6332,649297,3002,649

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