4544 H.U.グループホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,885	2,907	2,875	2,881	153,800	2,881
2022-12-29	2,902	2,921	2,864	2,888	208,700	2,888
2022-12-28	2,847	2,897	2,841	2,892	315,100	2,892
2022-12-27	2,810	2,846	2,802	2,830	215,000	2,830
2022-12-26	2,791	2,808	2,763	2,786	221,800	2,786
2022-12-23	2,746	2,774	2,746	2,768	130,500	2,768
2022-12-22	2,736	2,770	2,718	2,761	166,100	2,761
2022-12-21	2,748	2,771	2,720	2,738	219,800	2,738
2022-12-20	2,790	2,802	2,721	2,744	223,700	2,744
2022-12-19	2,770	2,777	2,752	2,761	188,500	2,761
2022-12-16	2,774	2,788	2,762	2,778	273,200	2,778
2022-12-15	2,807	2,822	2,791	2,791	129,000	2,791
2022-12-14	2,799	2,824	2,789	2,817	272,500	2,817
2022-12-13	2,766	2,796	2,766	2,782	188,600	2,782
2022-12-12	2,760	2,768	2,746	2,751	173,300	2,751
2022-12-09	2,730	2,784	2,730	2,775	293,700	2,775
2022-12-08	2,752	2,754	2,720	2,748	228,700	2,748
2022-12-07	2,724	2,758	2,715	2,744	224,000	2,744
2022-12-06	2,711	2,729	2,701	2,724	232,300	2,724
2022-12-05	2,720	2,721	2,668	2,694	265,200	2,694
2022-12-02	2,779	2,782	2,723	2,739	250,800	2,739
2022-12-01	2,779	2,795	2,759	2,779	243,500	2,779
2022-11-30	2,800	2,801	2,755	2,775	371,100	2,775
2022-11-29	2,819	2,828	2,804	2,817	225,600	2,817
2022-11-28	2,845	2,845	2,810	2,815	165,800	2,815
2022-11-25	2,852	2,858	2,838	2,845	145,800	2,845
2022-11-24	2,842	2,857	2,841	2,851	265,800	2,851
2022-11-22	2,808	2,840	2,801	2,817	205,200	2,817
2022-11-21	2,798	2,809	2,774	2,790	159,600	2,790
2022-11-18	2,805	2,806	2,775	2,789	167,100	2,789
2022-11-17	2,768	2,794	2,768	2,794	181,300	2,794
2022-11-16	2,770	2,791	2,753	2,779	227,400	2,779
2022-11-15	2,780	2,797	2,751	2,768	273,800	2,768
2022-11-14	2,804	2,820	2,791	2,808	199,400	2,808
2022-11-11	2,818	2,835	2,809	2,824	232,600	2,824
2022-11-10	2,765	2,806	2,756	2,806	356,100	2,806
2022-11-09	2,767	2,789	2,761	2,772	320,900	2,772
2022-11-08	2,741	2,755	2,724	2,750	221,000	2,750
2022-11-07	2,770	2,779	2,735	2,743	207,000	2,743
2022-11-04	2,794	2,805	2,757	2,763	335,800	2,763
2022-11-02	2,783	2,803	2,771	2,777	292,800	2,777
2022-11-01	2,789	2,803	2,754	2,777	195,400	2,777
2022-10-31	2,760	2,776	2,756	2,770	238,400	2,770
2022-10-28	2,757	2,773	2,729	2,754	534,100	2,754
2022-10-27	2,761	2,777	2,745	2,770	287,400	2,770
2022-10-26	2,750	2,777	2,746	2,769	196,700	2,769
2022-10-25	2,739	2,747	2,720	2,739	136,100	2,739
2022-10-24	2,770	2,774	2,729	2,739	229,300	2,739
2022-10-21	2,740	2,752	2,707	2,717	137,100	2,717
2022-10-20	2,742	2,763	2,739	2,746	324,700	2,746
2022-10-19	2,737	2,747	2,711	2,738	223,500	2,738
2022-10-18	2,740	2,760	2,732	2,738	294,300	2,738
2022-10-17	2,683	2,702	2,681	2,690	172,000	2,690
2022-10-14	2,714	2,723	2,693	2,701	254,300	2,701
2022-10-13	2,652	2,677	2,643	2,668	246,000	2,668
2022-10-12	2,653	2,669	2,642	2,652	205,600	2,652
2022-10-11	2,671	2,696	2,633	2,659	432,700	2,659
2022-10-07	2,714	2,755	2,713	2,729	393,200	2,729
2022-10-06	2,716	2,754	2,715	2,746	367,900	2,746
2022-10-05	2,710	2,730	2,710	2,719	234,300	2,719
2022-10-04	2,667	2,709	2,666	2,709	324,300	2,709
2022-10-03	2,621	2,632	2,607	2,628	297,900	2,628
2022-09-30	2,643	2,666	2,625	2,640	349,700	2,640
2022-09-29	2,640	2,656	2,625	2,643	355,500	2,643
2022-09-28	2,622	2,653	2,622	2,650	384,400	2,650
2022-09-27	2,651	2,673	2,618	2,631	313,700	2,631
2022-09-26	2,657	2,674	2,641	2,654	349,000	2,654
2022-09-22	2,670	2,681	2,664	2,669	206,600	2,669
2022-09-21	2,700	2,708	2,675	2,690	295,500	2,690
2022-09-20	2,710	2,720	2,689	2,709	341,500	2,709
2022-09-16	2,698	2,723	2,695	2,722	353,300	2,722
2022-09-15	2,713	2,722	2,698	2,703	291,400	2,703
2022-09-14	2,702	2,728	2,697	2,713	304,200	2,713
2022-09-13	2,750	2,757	2,732	2,744	338,200	2,744
2022-09-12	2,774	2,780	2,747	2,761	255,400	2,761
2022-09-09	2,734	2,780	2,734	2,753	327,400	2,753
2022-09-08	2,754	2,769	2,727	2,734	470,000	2,734
2022-09-07	2,745	2,748	2,697	2,716	350,100	2,716
2022-09-06	2,775	2,775	2,734	2,747	427,000	2,747
2022-09-05	2,770	2,785	2,751	2,760	278,800	2,760
2022-09-02	2,840	2,840	2,774	2,782	512,600	2,782
2022-09-01	2,863	2,877	2,830	2,833	485,000	2,833
2022-08-31	2,883	2,886	2,811	2,835	868,200	2,835
2022-08-30	2,904	2,957	2,904	2,948	1,052,400	2,948
2022-08-29	2,930	2,941	2,904	2,907	420,900	2,907
2022-08-26	3,045	3,055	2,959	2,980	475,400	2,980
2022-08-25	3,045	3,075	3,025	3,055	192,600	3,055
2022-08-24	3,130	3,130	3,030	3,045	361,700	3,045
2022-08-23	3,140	3,140	3,100	3,130	326,700	3,130
2022-08-22	3,140	3,165	3,120	3,155	172,100	3,155
2022-08-19	3,200	3,200	3,140	3,155	216,300	3,155
2022-08-18	3,160	3,190	3,160	3,170	154,600	3,170
2022-08-17	3,200	3,200	3,165	3,185	174,100	3,185
2022-08-16	3,175	3,205	3,160	3,185	250,800	3,185
2022-08-15	3,125	3,185	3,125	3,180	223,500	3,180
2022-08-12	3,135	3,165	3,120	3,135	302,600	3,135
2022-08-10	3,090	3,110	2,977	3,105	476,200	3,105
2022-08-09	3,180	3,190	3,125	3,150	359,800	3,150
2022-08-08	3,200	3,200	3,145	3,175	203,400	3,175
2022-08-05	3,190	3,220	3,180	3,200	231,400	3,200
2022-08-04	3,220	3,220	3,190	3,205	216,600	3,205
2022-08-03	3,230	3,230	3,175	3,200	251,000	3,200
2022-08-02	3,210	3,240	3,185	3,230	309,300	3,230
2022-08-01	3,185	3,230	3,170	3,215	412,500	3,215
2022-07-29	3,240	3,245	3,180	3,185	337,900	3,185
2022-07-28	3,210	3,240	3,190	3,215	355,000	3,215
2022-07-27	3,220	3,245	3,205	3,230	270,800	3,230
2022-07-26	3,230	3,230	3,185	3,205	244,900	3,205
2022-07-25	3,200	3,235	3,190	3,220	321,200	3,220
2022-07-22	3,160	3,215	3,155	3,190	396,300	3,190
2022-07-21	3,120	3,185	3,120	3,170	333,300	3,170
2022-07-20	3,140	3,190	3,115	3,165	306,500	3,165
2022-07-19	3,145	3,180	3,120	3,170	365,300	3,170
2022-07-15	3,125	3,145	3,095	3,120	287,200	3,120
2022-07-14	3,090	3,100	3,070	3,100	176,900	3,100
2022-07-13	3,080	3,100	3,065	3,085	179,200	3,085
2022-07-12	3,070	3,085	3,050	3,075	197,700	3,075
2022-07-11	3,065	3,075	3,030	3,070	343,800	3,070
2022-07-08	3,005	3,040	2,985	3,020	361,500	3,020
2022-07-07	3,000	3,025	2,991	2,996	367,300	2,996
2022-07-06	2,929	2,991	2,926	2,977	418,500	2,977
2022-07-05	2,948	2,986	2,936	2,968	304,200	2,968
2022-07-04	2,932	2,964	2,920	2,929	410,500	2,929
2022-07-01	2,943	2,955	2,872	2,892	298,300	2,892
2022-06-30	2,944	2,968	2,920	2,949	361,300	2,949
2022-06-29	2,881	2,929	2,876	2,923	459,600	2,923
2022-06-28	2,850	2,894	2,842	2,894	228,000	2,894
2022-06-27	2,897	2,897	2,835	2,850	198,900	2,850
2022-06-24	2,859	2,876	2,847	2,870	206,100	2,870
2022-06-23	2,807	2,841	2,803	2,810	208,500	2,810
2022-06-22	2,772	2,794	2,744	2,784	167,400	2,784
2022-06-21	2,737	2,770	2,731	2,759	195,400	2,759
2022-06-20	2,720	2,744	2,715	2,728	254,300	2,728
2022-06-17	2,679	2,720	2,669	2,717	330,400	2,717
2022-06-16	2,723	2,735	2,702	2,709	181,400	2,709
2022-06-15	2,672	2,704	2,662	2,687	258,200	2,687
2022-06-14	2,668	2,693	2,660	2,686	303,200	2,686
2022-06-13	2,680	2,681	2,645	2,671	192,900	2,671
2022-06-10	2,680	2,730	2,675	2,712	300,800	2,712
2022-06-09	2,710	2,717	2,687	2,689	200,300	2,689
2022-06-08	2,688	2,709	2,670	2,694	244,400	2,694
2022-06-07	2,665	2,695	2,644	2,663	389,600	2,663
2022-06-06	2,600	2,667	2,595	2,656	328,900	2,656
2022-06-03	2,643	2,644	2,609	2,621	342,800	2,621
2022-06-02	2,655	2,660	2,620	2,638	265,000	2,638
2022-06-01	2,660	2,704	2,657	2,704	280,800	2,704
2022-05-31	2,670	2,695	2,649	2,673	546,600	2,673
2022-05-30	2,615	2,658	2,603	2,638	452,700	2,638
2022-05-27	2,611	2,613	2,588	2,606	266,900	2,606
2022-05-26	2,600	2,624	2,586	2,596	246,700	2,596
2022-05-25	2,665	2,665	2,609	2,612	346,700	2,612
2022-05-24	2,684	2,685	2,653	2,659	310,300	2,659
2022-05-23	2,695	2,710	2,673	2,678	246,600	2,678
2022-05-20	2,674	2,682	2,650	2,667	326,900	2,667
2022-05-19	2,660	2,693	2,658	2,692	267,600	2,692
2022-05-18	2,709	2,743	2,697	2,705	247,700	2,705
2022-05-17	2,692	2,714	2,656	2,693	529,700	2,693
2022-05-16	2,701	2,778	2,693	2,716	364,600	2,716
2022-05-13	2,685	2,741	2,622	2,670	646,800	2,670
2022-05-12	2,890	2,890	2,795	2,799	353,800	2,799
2022-05-11	2,921	2,931	2,866	2,900	277,500	2,900
2022-05-10	2,959	2,960	2,888	2,958	231,300	2,958
2022-05-09	2,954	2,987	2,950	2,953	198,600	2,953
2022-05-06	2,924	2,996	2,825	2,956	501,900	2,956
2022-05-02	2,890	2,913	2,862	2,904	239,500	2,904
2022-04-28	2,873	2,916	2,862	2,904	315,400	2,904
2022-04-27	2,845	2,880	2,820	2,865	330,200	2,865
2022-04-26	2,894	2,916	2,880	2,896	237,600	2,896
2022-04-25	2,824	2,870	2,823	2,861	211,400	2,861
2022-04-22	2,883	2,892	2,815	2,862	504,000	2,862
2022-04-21	2,920	2,950	2,915	2,940	206,500	2,940
2022-04-20	2,956	2,957	2,928	2,938	183,400	2,938
2022-04-19	2,933	2,973	2,928	2,950	179,600	2,950
2022-04-18	2,949	2,965	2,918	2,959	168,000	2,959
2022-04-15	2,975	2,996	2,967	2,977	165,200	2,977
2022-04-14	2,981	3,030	2,970	3,015	186,400	3,015
2022-04-13	2,979	3,010	2,967	3,000	256,200	3,000
2022-04-12	2,939	2,990	2,936	2,971	170,100	2,971
2022-04-11	3,010	3,010	2,958	2,989	214,300	2,989
2022-04-08	3,025	3,035	2,993	3,025	153,300	3,025
2022-04-07	3,050	3,050	2,962	2,995	292,300	2,995
2022-04-06	3,055	3,065	3,015	3,020	298,500	3,020
2022-04-05	3,060	3,075	3,025	3,055	299,800	3,055
2022-04-04	2,900	3,020	2,900	3,010	354,000	3,010
2022-04-01	2,868	2,868	2,792	2,853	451,900	2,853
2022-03-31	2,918	2,933	2,894	2,905	429,100	2,905
2022-03-30	2,963	2,981	2,911	2,953	298,500	2,953
2022-03-29	3,040	3,040	3,000	3,030	182,200	3,030
2022-03-28	3,030	3,035	2,988	3,020	123,800	3,020
2022-03-25	3,000	3,055	2,991	3,020	195,100	3,020
2022-03-24	2,975	2,992	2,941	2,969	275,100	2,969
2022-03-23	2,992	3,030	2,981	3,005	308,200	3,005
2022-03-22	3,010	3,030	2,951	2,965	304,900	2,965
2022-03-18	3,050	3,055	3,000	3,030	262,600	3,030
2022-03-17	3,050	3,065	3,020	3,050	247,700	3,050
2022-03-16	3,005	3,025	2,979	3,000	232,800	3,000
2022-03-15	2,982	3,015	2,977	3,000	275,300	3,000
2022-03-14	2,935	2,978	2,926	2,951	222,500	2,951
2022-03-11	2,925	2,956	2,920	2,935	214,400	2,935
2022-03-10	2,950	2,965	2,923	2,945	340,400	2,945
2022-03-09	2,846	2,905	2,842	2,876	222,300	2,876
2022-03-08	2,895	2,940	2,868	2,876	358,100	2,876
2022-03-07	2,945	2,956	2,916	2,944	205,800	2,944
2022-03-04	2,965	2,976	2,910	2,949	205,200	2,949
2022-03-03	3,010	3,010	2,966	2,977	211,400	2,977
2022-03-02	3,015	3,020	2,962	2,967	253,100	2,967
2022-03-01	3,060	3,070	3,035	3,050	327,300	3,050
2022-02-28	2,989	3,055	2,985	3,035	413,600	3,035
2022-02-25	2,989	2,998	2,936	2,987	326,000	2,987
2022-02-24	2,980	3,030	2,945	2,977	374,300	2,977
2022-02-22	3,030	3,030	2,941	2,964	284,700	2,964
2022-02-21	2,976	3,060	2,973	3,040	216,900	3,040
2022-02-18	3,015	3,035	2,978	3,015	347,700	3,015
2022-02-17	3,045	3,080	3,000	3,035	338,200	3,035
2022-02-16	3,000	3,020	2,973	3,005	263,200	3,005
2022-02-15	3,070	3,100	2,966	2,995	445,100	2,995
2022-02-14	3,035	3,075	3,000	3,045	335,000	3,045
2022-02-10	3,015	3,085	3,015	3,075	820,100	3,075
2022-02-09	2,877	2,979	2,843	2,968	919,000	2,968
2022-02-08	2,914	2,929	2,866	2,877	477,900	2,877
2022-02-07	3,005	3,005	2,921	2,954	415,400	2,954
2022-02-04	2,962	3,010	2,948	2,988	366,900	2,988
2022-02-03	2,946	2,976	2,929	2,963	289,200	2,963
2022-02-02	2,922	2,957	2,920	2,946	278,400	2,946
2022-02-01	2,897	2,954	2,897	2,910	283,900	2,910
2022-01-31	2,874	2,919	2,862	2,908	413,900	2,908
2022-01-28	2,849	2,862	2,820	2,857	294,100	2,857
2022-01-27	2,899	2,907	2,794	2,831	434,800	2,831
2022-01-26	2,845	2,920	2,845	2,887	381,500	2,887
2022-01-25	2,950	2,950	2,787	2,833	573,100	2,833
2022-01-24	2,891	2,948	2,887	2,937	348,700	2,937
2022-01-21	2,950	2,985	2,882	2,913	607,100	2,913
2022-01-20	2,852	2,965	2,852	2,905	749,500	2,905
2022-01-19	2,820	2,883	2,820	2,837	542,600	2,837
2022-01-18	2,900	2,919	2,856	2,870	426,500	2,870
2022-01-17	2,850	2,912	2,829	2,882	327,200	2,882
2022-01-14	2,890	2,905	2,811	2,837	574,700	2,837
2022-01-13	2,950	2,957	2,921	2,922	279,300	2,922
2022-01-12	2,980	2,994	2,950	2,961	292,200	2,961
2022-01-11	2,916	2,982	2,912	2,952	361,100	2,952
2022-01-07	2,928	2,932	2,875	2,899	334,300	2,899
2022-01-06	2,951	2,963	2,871	2,888	379,500	2,888
2022-01-05	2,929	2,988	2,912	2,974	357,900	2,974
2022-01-04	2,955	2,959	2,916	2,924	209,000	2,924

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