1. HOME >
  2. 株価時系列 >
  3. 4544 >
  4. 2023年

4544 H.U.グループホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,6642,6742,6502,663.5111,1002,663.50
2023-12-282,645.52,6622,6412,660156,0002,660
2023-12-272,624.52,646.52,618.52,645.5161,2002,645.50
2023-12-262,6202,6322,6062,613150,7002,613
2023-12-252,6372,6372,595.52,601.5119,8002,601.50
2023-12-222,5852,617.52,578.52,617162,0002,617
2023-12-212,6052,6082,5782,584209,3002,584
2023-12-202,6102,6382,6102,622178,9002,622
2023-12-192,621.52,6292,600.52,619237,5002,619
2023-12-182,592.52,6232,578.52,596.5313,1002,596.50
2023-12-152,5752,598.52,5442,586591,0002,586
2023-12-142,583.52,5882,546.52,565205,7002,565
2023-12-132,590.52,591.52,556.52,558236,9002,558
2023-12-122,616.52,626.52,5962,608.5304,4002,608.50
2023-12-112,6002,602.52,5802,600.5168,3002,600.50
2023-12-082,6102,6102,5652,575299,3002,575
2023-12-072,5852,604.52,581.52,591307,8002,591
2023-12-062,5562,576.52,542.52,566.5327,7002,566.50
2023-12-052,600.52,6062,5692,571269,9002,571
2023-12-042,5812,625.52,561.52,608.5302,4002,608.50
2023-12-012,5862,596.52,5732,582.5157,9002,582.50
2023-11-302,5642,5692,5452,569183,0002,569
2023-11-292,5742,5942,5682,577198,4002,577
2023-11-282,5542,563.52,5322,561.5111,3002,561.50
2023-11-272,5952,5952,548.52,568.5187,9002,568.50
2023-11-242,5852,588.52,5622,576142,5002,576
2023-11-222,607.52,6232,581.52,584.5189,0002,584.50
2023-11-212,5502,595.52,544.52,588.5330,3002,588.50
2023-11-202,5392,5822,5342,569264,1002,569
2023-11-172,4922,5642,491.52,564436,7002,564
2023-11-162,4772,502.52,4562,478.5252,4002,478.50
2023-11-152,4912,507.52,4732,482171,5002,482
2023-11-142,4932,507.52,474.52,477.5217,8002,477.50
2023-11-132,4992,501.52,450.52,459.5255,9002,459.50
2023-11-102,4502,5352,4502,506.5564,5002,506.50
2023-11-092,5042,5132,481.52,498.5395,2002,498.50
2023-11-082,504.52,531.52,4932,520291,7002,520
2023-11-072,529.52,544.52,499.52,499.5174,2002,499.50
2023-11-062,549.52,549.52,512.52,526299,1002,526
2023-11-022,5552,5552,503.52,512225,0002,512
2023-11-012,5682,5722,5372,537354,3002,537
2023-10-312,489.52,534.52,4872,532.5222,4002,532.50
2023-10-302,476.52,5012,472.52,487189,9002,487
2023-10-272,4772,5062,4632,506215,2002,506
2023-10-262,468.52,482.52,440.52,457206,6002,457
2023-10-252,502.52,502.52,475.52,476150,0002,476
2023-10-242,4452,4852,407.52,482233,0002,482
2023-10-232,4502,471.52,4422,445.5193,0002,445.50
2023-10-202,4302,4542,424.52,444.5160,9002,444.50
2023-10-192,4052,4522,4042,431159,4002,431
2023-10-182,4412,4432,4062,424.5242,4002,424.50
2023-10-172,4482,464.52,415.52,423185,3002,423
2023-10-162,4612,4772,437.52,440.5195,4002,440.50
2023-10-132,4812,4842,4582,460.5186,5002,460.50
2023-10-122,5002,5032,490.52,500155,0002,500
2023-10-112,4982,5192,4822,508272,8002,508
2023-10-102,5002,5112,480.52,501.5283,3002,501.50
2023-10-062,485.52,5132,4832,485.5206,0002,485.50
2023-10-052,4542,5012,4462,496245,1002,496
2023-10-042,4832,486.52,455.52,457283,3002,457
2023-10-032,521.52,5272,4872,493.5310,9002,493.50
2023-10-022,5262,543.52,5082,508405,3002,508
2023-09-292,5602,566.52,5192,540339,3002,540
2023-09-282,5802,5882,557.52,563280,0002,563
2023-09-272,6422,659.52,6122,659.5477,9002,659.50
2023-09-262,6602,704.52,657.52,669.5436,3002,669.50
2023-09-252,6372,659.52,6352,656285,1002,656
2023-09-222,6492,6532,623.52,636.5414,4002,636.50
2023-09-212,6402,658.52,6332,655282,1002,655
2023-09-202,646.52,6562,622.52,636.5449,1002,636.50
2023-09-192,6402,6542,6242,640633,2002,640
2023-09-152,6222,6912,618.52,676.51,576,0002,676.50
2023-09-142,570.52,605.52,570.52,590360,8002,590
2023-09-132,5682,5772,549.52,566271,0002,566
2023-09-122,5512,561.52,5322,556340,0002,556
2023-09-112,574.52,5762,5412,545310,1002,545
2023-09-082,555.52,6052,5532,560477,6002,560
2023-09-072,6182,6272,605.52,605.5216,8002,605.50
2023-09-062,640.52,6442,617.52,628.5200,9002,628.50
2023-09-052,633.52,644.52,6072,616240,3002,616
2023-09-042,6392,644.52,6212,633.5269,1002,633.50
2023-09-012,620.52,6662,6202,648.5228,5002,648.50
2023-08-312,6262,647.52,618.52,638223,6002,638
2023-08-302,629.52,6452,618.52,642301,3002,642
2023-08-292,6102,630.52,6022,624246,5002,624
2023-08-282,632.52,6392,6142,623.5278,5002,623.50
2023-08-252,5672,647.52,5602,632.5523,0002,632.50
2023-08-242,542.52,5742,5282,567.5276,4002,567.50
2023-08-232,5382,5602,524.52,540251,6002,540
2023-08-222,5612,571.52,5362,552305,5002,552
2023-08-212,500.52,5782,4962,541.5526,8002,541.50
2023-08-182,485.52,509.52,4652,490.5268,6002,490.50
2023-08-172,5052,505.52,4742,493391,4002,493
2023-08-162,5502,558.52,5212,535.5413,9002,535.50
2023-08-152,6402,641.52,5652,580326,6002,580
2023-08-142,6422,648.52,613.52,632430,9002,632
2023-08-102,566.52,608.52,5372,599647,7002,599
2023-08-092,6542,6562,5282,557974,6002,557
2023-08-082,794.52,8172,7922,804188,1002,804
2023-08-072,783.52,8202,7822,806146,6002,806
2023-08-042,8102,813.52,7872,806148,8002,806
2023-08-032,8002,8152,7842,809288,6002,809
2023-08-022,8112,834.52,8022,819197,5002,819
2023-08-012,8202,833.52,802.52,826239,9002,826
2023-07-312,8112,8132,7952,808150,8002,808
2023-07-282,7692,784.52,7522,775205,3002,775
2023-07-272,780.52,806.52,7802,796157,9002,796
2023-07-262,7792,7852,7512,779.5194,5002,779.50
2023-07-252,799.52,8092,779.52,786.5139,3002,786.50
2023-07-242,796.52,800.52,780.52,792.5168,8002,792.50
2023-07-212,7772,795.52,764.52,773.5183,8002,773.50
2023-07-202,7742,7882,761.52,763.5172,4002,763.50
2023-07-192,7632,7742,7552,768186,8002,768
2023-07-182,7402,7592,725.52,746242,7002,746
2023-07-142,732.52,748.52,7112,741217,1002,741
2023-07-132,706.52,7262,701.52,713.5279,8002,713.50
2023-07-122,686.52,707.52,6782,703.5173,7002,703.50
2023-07-112,6902,7002,678.52,686.5143,6002,686.50
2023-07-102,6952,7082,6772,678.5229,5002,678.50
2023-07-072,700.52,717.52,675.52,699253,6002,699
2023-07-062,7482,7502,704.52,719288,5002,719
2023-07-052,7342,756.52,731.52,753.5179,1002,753.50
2023-07-042,7702,7742,731.52,741.5235,5002,741.50
2023-07-032,7552,775.52,7402,740189,1002,740
2023-06-302,7562,763.52,7382,751.5210,3002,751.50
2023-06-292,7552,773.52,742.52,764246,0002,764
2023-06-282,7182,751.52,7012,750319,1002,750
2023-06-272,723.52,7342,7002,719257,0002,719
2023-06-262,7402,7522,707.52,732188,4002,732
2023-06-232,7802,784.52,7312,743.5196,5002,743.50
2023-06-222,803.52,807.52,7842,785.5203,2002,785.50
2023-06-212,757.52,7982,754.52,785.5320,0002,785.50
2023-06-202,751.52,751.52,725.52,742180,7002,742
2023-06-192,747.52,7512,7212,731302,1002,731
2023-06-162,7452,760.52,7252,732507,6002,732
2023-06-152,7452,7902,7342,741384,1002,741
2023-06-142,7702,776.52,7362,742.5338,6002,742.50
2023-06-132,8002,819.52,760.52,770387,2002,770
2023-06-122,8502,8632,8152,815282,7002,815
2023-06-092,785.52,862.52,774.52,854.5505,7002,854.50
2023-06-082,8042,820.52,7522,773.5533,3002,773.50
2023-06-072,710.52,738.52,704.52,713377,8002,713
2023-06-062,7082,7082,670.52,704270,5002,704
2023-06-052,7562,7602,7222,736231,4002,736
2023-06-022,6602,7112,6582,706144,5002,706
2023-06-012,6502,6902,6442,671204,9002,671
2023-05-312,6422,6482,6212,632553,9002,632
2023-05-302,6902,6962,6672,676179,2002,676
2023-05-292,7022,7052,6772,689227,8002,689
2023-05-262,6742,7172,6702,690202,4002,690
2023-05-252,7102,7162,6752,675173,8002,675
2023-05-242,7272,7352,7122,712173,8002,712
2023-05-232,7742,7772,7322,738195,8002,738
2023-05-222,7522,7802,7472,778206,1002,778
2023-05-192,7372,7502,7242,739161,1002,739
2023-05-182,7402,7472,7132,738174,5002,738
2023-05-172,7662,7802,7252,741243,5002,741
2023-05-162,7532,7702,7162,770240,1002,770
2023-05-152,6702,7442,6552,730337,7002,730
2023-05-122,7902,7982,7642,779197,3002,779
2023-05-112,7792,7832,7592,762145,4002,762
2023-05-102,8192,8292,7902,795128,8002,795
2023-05-092,7932,8142,7762,808191,2002,808
2023-05-082,7432,8312,7432,787257,7002,787
2023-05-022,7812,7902,7342,758137,7002,758
2023-05-012,7662,7882,7602,769170,7002,769
2023-04-282,7322,7572,7302,747178,7002,747
2023-04-272,7082,7172,6962,712151,4002,712
2023-04-262,7152,7212,7002,706114,9002,706
2023-04-252,7232,7382,7142,718102,9002,718
2023-04-242,7252,7302,7092,711114,7002,711
2023-04-212,6922,7122,6902,702209,2002,702
2023-04-202,6832,7012,6712,683170,8002,683
2023-04-192,7002,7142,6782,678130,2002,678
2023-04-182,7292,7372,7092,714162,1002,714
2023-04-172,7452,7472,7132,727138,8002,727
2023-04-142,7522,7542,7282,742154,7002,742
2023-04-132,7062,7302,6962,730144,2002,730
2023-04-122,7002,7242,7002,712161,0002,712
2023-04-112,6952,7052,6822,688146,1002,688
2023-04-102,6692,6932,6662,693141,0002,693
2023-04-072,6632,6742,6522,660111,4002,660
2023-04-062,6242,6522,6112,652185,3002,652
2023-04-052,6942,6972,6442,648179,9002,648
2023-04-042,6952,7032,6842,698150,8002,698
2023-04-032,6952,7042,6832,691179,2002,691
2023-03-312,6522,6822,6522,666279,2002,666
2023-03-302,6212,6312,6142,628214,3002,628
2023-03-292,6592,6902,6342,688313,0002,688
2023-03-282,6822,6822,6582,669201,8002,669
2023-03-272,6832,6872,6712,672171,6002,672
2023-03-242,6632,6832,6502,674191,5002,674
2023-03-232,6942,6942,6542,669194,6002,669
2023-03-222,6852,6892,6532,680234,8002,680
2023-03-202,6962,7002,6642,664263,2002,664
2023-03-172,7352,7402,7102,729328,8002,729
2023-03-162,7562,7602,7172,737181,3002,737
2023-03-152,7492,7822,7332,770321,7002,770
2023-03-142,7472,7492,7192,738305,8002,738
2023-03-132,7972,8112,7552,774234,2002,774
2023-03-102,7472,8152,7472,803373,4002,803
2023-03-092,7452,7882,7452,778264,1002,778
2023-03-082,7272,7382,7152,729262,9002,729
2023-03-072,7082,7312,7082,721142,1002,721
2023-03-062,7182,7312,7082,718178,9002,718
2023-03-032,6852,7202,6772,703207,9002,703
2023-03-022,6602,6782,6532,667160,7002,667
2023-03-012,6652,6752,6612,663242,6002,663
2023-02-282,7062,7092,6792,680240,4002,680
2023-02-272,6912,7062,6792,694145,9002,694
2023-02-242,6622,7022,6612,691158,2002,691
2023-02-222,7082,7082,6712,676195,7002,676
2023-02-212,7052,7252,6912,717218,6002,717
2023-02-202,6802,6912,6732,687132,8002,687
2023-02-172,6642,6752,6602,664122,5002,664
2023-02-162,6502,6702,6492,664177,0002,664
2023-02-152,6822,6842,6412,646224,8002,646
2023-02-142,6802,6872,6592,674202,6002,674
2023-02-132,6472,6602,6392,648148,0002,648
2023-02-102,6512,6682,6292,643251,3002,643
2023-02-092,6532,6572,6142,639562,7002,639
2023-02-082,7302,7432,7092,712157,1002,712
2023-02-072,7252,7372,7132,725168,7002,725
2023-02-062,7172,7252,7002,719112,5002,719
2023-02-032,7182,7182,6912,710241,6002,710
2023-02-022,7572,7612,7242,732195,6002,732
2023-02-012,7802,7802,7402,752128,1002,752
2023-01-312,7952,8052,7422,754250,2002,754
2023-01-302,7712,8152,7682,788215,3002,788
2023-01-272,8112,8112,7712,773130,9002,773
2023-01-262,7882,7972,7732,797185,0002,797
2023-01-252,7952,8152,7852,807139,4002,807
2023-01-242,8022,8112,7942,807168,2002,807
2023-01-232,8092,8202,7962,802148,2002,802
2023-01-202,8272,8292,7942,802168,8002,802
2023-01-192,8302,8582,8142,839261,5002,839
2023-01-182,7652,8112,7592,805192,1002,805
2023-01-172,7612,7762,7552,762143,3002,762
2023-01-162,7632,7882,7602,767149,7002,767
2023-01-132,7852,8082,7822,785160,5002,785
2023-01-122,7972,8122,7852,798214,9002,798
2023-01-112,8002,8152,7852,810201,3002,810
2023-01-102,8432,8632,7932,800266,1002,800
2023-01-062,8072,8392,7992,835179,0002,835
2023-01-052,7982,8142,7772,807252,7002,807
2023-01-042,8672,8672,8102,822276,5002,822

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