7337 (株)ひろぎんホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,207 | 1,218.5 | 1,198 | 1,204 | 722,700 | 1,204 |
| 2025-05-19 | 1,189.5 | 1,208.5 | 1,186 | 1,206.5 | 567,600 | 1,206.50 |
| 2025-05-16 | 1,225 | 1,227 | 1,183.5 | 1,206 | 639,900 | 1,206 |
| 2025-05-15 | 1,255.5 | 1,260 | 1,221 | 1,224.5 | 795,800 | 1,224.50 |
| 2025-05-14 | 1,250 | 1,272.5 | 1,234 | 1,264.5 | 1,015,600 | 1,264.50 |
| 2025-05-13 | 1,242.5 | 1,269 | 1,230.5 | 1,230.5 | 937,900 | 1,230.50 |
| 2025-05-12 | 1,212 | 1,277 | 1,205 | 1,234 | 3,111,900 | 1,234 |
| 2025-05-09 | 1,168 | 1,190 | 1,162 | 1,186 | 933,000 | 1,186 |
| 2025-05-08 | 1,148 | 1,156 | 1,140 | 1,155.5 | 674,500 | 1,155.50 |
| 2025-05-07 | 1,133 | 1,166 | 1,129.5 | 1,161 | 792,400 | 1,161 |
| 2025-05-02 | 1,157.5 | 1,159.5 | 1,121.5 | 1,135 | 983,200 | 1,135 |
| 2025-05-01 | 1,175.5 | 1,185 | 1,154.5 | 1,160 | 881,100 | 1,160 |
| 2025-04-30 | 1,158 | 1,183.5 | 1,155 | 1,180 | 940,100 | 1,180 |
| 2025-04-28 | 1,145 | 1,149.5 | 1,139 | 1,141.5 | 575,700 | 1,141.50 |
| 2025-04-25 | 1,140 | 1,149.5 | 1,130 | 1,131.5 | 690,500 | 1,131.50 |
| 2025-04-24 | 1,147.5 | 1,149 | 1,131.5 | 1,133 | 492,200 | 1,133 |
| 2025-04-23 | 1,143.5 | 1,147.5 | 1,124.5 | 1,126.5 | 695,200 | 1,126.50 |
| 2025-04-22 | 1,109.5 | 1,120.5 | 1,102 | 1,114 | 524,100 | 1,114 |
| 2025-04-21 | 1,107.5 | 1,110.5 | 1,096 | 1,104 | 484,600 | 1,104 |
| 2025-04-18 | 1,118 | 1,126 | 1,106 | 1,122 | 625,700 | 1,122 |
| 2025-04-17 | 1,070 | 1,104 | 1,063.5 | 1,100.5 | 755,600 | 1,100.50 |
| 2025-04-16 | 1,072 | 1,080.5 | 1,054 | 1,059 | 585,800 | 1,059 |
| 2025-04-15 | 1,066 | 1,073.5 | 1,055.5 | 1,068 | 680,900 | 1,068 |
| 2025-04-14 | 1,040 | 1,064 | 1,033 | 1,054.5 | 742,900 | 1,054.50 |
| 2025-04-11 | 999.7 | 1,036 | 991 | 1,029 | 1,015,300 | 1,029 |
| 2025-04-10 | 1,082 | 1,082 | 1,048 | 1,057 | 1,333,800 | 1,057 |
| 2025-04-09 | 970 | 983.5 | 938 | 965.9 | 1,585,900 | 965.90 |
| 2025-04-08 | 980 | 1,010 | 977 | 997.7 | 1,619,200 | 997.70 |
| 2025-04-07 | 930 | 952.5 | 895 | 921.7 | 2,082,700 | 921.70 |
| 2025-04-04 | 1,031.5 | 1,036 | 987 | 1,017.5 | 2,408,100 | 1,017.50 |
| 2025-04-03 | 1,119.5 | 1,124.5 | 1,087 | 1,103 | 2,009,900 | 1,103 |
| 2025-04-02 | 1,200.5 | 1,203 | 1,173.5 | 1,183.5 | 937,300 | 1,183.50 |
| 2025-04-01 | 1,233 | 1,235 | 1,197 | 1,202.5 | 811,100 | 1,202.50 |
| 2025-03-31 | 1,218.5 | 1,220.5 | 1,191 | 1,211.5 | 1,135,300 | 1,211.50 |
| 2025-03-28 | 1,274 | 1,285 | 1,245 | 1,248.5 | 1,070,700 | 1,248.50 |
| 2025-03-27 | 1,258 | 1,295.5 | 1,254.5 | 1,294 | 1,811,700 | 1,294 |
| 2025-03-26 | 1,259 | 1,268.5 | 1,247 | 1,262 | 1,138,000 | 1,262 |
| 2025-03-25 | 1,280 | 1,280 | 1,247.5 | 1,252 | 778,800 | 1,252 |
| 2025-03-24 | 1,290 | 1,291.5 | 1,268 | 1,269 | 746,200 | 1,269 |
| 2025-03-21 | 1,263 | 1,298.5 | 1,263 | 1,293 | 1,074,800 | 1,293 |
| 2025-03-19 | 1,262 | 1,271.5 | 1,259.5 | 1,267 | 601,300 | 1,267 |
| 2025-03-18 | 1,255 | 1,278 | 1,248 | 1,265.5 | 1,048,300 | 1,265.50 |
| 2025-03-17 | 1,248 | 1,248.5 | 1,235.5 | 1,237.5 | 690,400 | 1,237.50 |
| 2025-03-14 | 1,208 | 1,232 | 1,204 | 1,232 | 1,081,400 | 1,232 |
| 2025-03-13 | 1,195 | 1,207 | 1,189 | 1,203 | 813,600 | 1,203 |
| 2025-03-12 | 1,171.5 | 1,187.5 | 1,171 | 1,184.5 | 976,300 | 1,184.50 |
| 2025-03-11 | 1,178 | 1,178 | 1,151 | 1,169.5 | 1,339,200 | 1,169.50 |
| 2025-03-10 | 1,220 | 1,220.5 | 1,193 | 1,193 | 823,300 | 1,193 |
| 2025-03-07 | 1,200 | 1,211 | 1,184.5 | 1,211 | 844,800 | 1,211 |
| 2025-03-06 | 1,197.5 | 1,211.5 | 1,197.5 | 1,211.5 | 612,700 | 1,211.50 |
| 2025-03-05 | 1,186 | 1,197 | 1,184 | 1,192.5 | 535,800 | 1,192.50 |
| 2025-03-04 | 1,194 | 1,196.5 | 1,181 | 1,191 | 550,200 | 1,191 |
| 2025-03-03 | 1,195 | 1,200 | 1,176.5 | 1,190 | 828,100 | 1,190 |
| 2025-02-28 | 1,195 | 1,195 | 1,175 | 1,176.5 | 1,096,500 | 1,176.50 |
| 2025-02-27 | 1,199.5 | 1,199.5 | 1,187 | 1,198 | 477,600 | 1,198 |
| 2025-02-26 | 1,202 | 1,202 | 1,184 | 1,196 | 588,900 | 1,196 |
| 2025-02-25 | 1,188 | 1,209 | 1,187.5 | 1,204 | 607,700 | 1,204 |
| 2025-02-21 | 1,185.5 | 1,208 | 1,179 | 1,201.5 | 681,600 | 1,201.50 |
| 2025-02-20 | 1,200 | 1,207 | 1,178 | 1,195 | 663,200 | 1,195 |
| 2025-02-19 | 1,220 | 1,239 | 1,200 | 1,200 | 567,500 | 1,200 |
| 2025-02-18 | 1,212 | 1,224 | 1,194 | 1,221.5 | 517,100 | 1,221.50 |
| 2025-02-17 | 1,204 | 1,211 | 1,198 | 1,208 | 370,500 | 1,208 |
| 2025-02-14 | 1,191 | 1,203 | 1,188 | 1,198.5 | 411,600 | 1,198.50 |
| 2025-02-13 | 1,198 | 1,208 | 1,197.5 | 1,201 | 572,900 | 1,201 |
| 2025-02-12 | 1,197 | 1,197 | 1,182 | 1,191 | 347,100 | 1,191 |
| 2025-02-10 | 1,187 | 1,192 | 1,175 | 1,185.5 | 413,400 | 1,185.50 |
| 2025-02-07 | 1,186 | 1,193 | 1,172.5 | 1,187 | 552,300 | 1,187 |
| 2025-02-06 | 1,200 | 1,203 | 1,185.5 | 1,186 | 508,800 | 1,186 |
| 2025-02-05 | 1,215 | 1,216.5 | 1,187 | 1,190 | 800,300 | 1,190 |
| 2025-02-04 | 1,210 | 1,218 | 1,198 | 1,204.5 | 813,300 | 1,204.50 |
| 2025-02-03 | 1,224 | 1,226.5 | 1,188 | 1,192.5 | 1,272,100 | 1,192.50 |
| 2025-01-31 | 1,246 | 1,246 | 1,224.5 | 1,239.5 | 692,700 | 1,239.50 |
| 2025-01-30 | 1,214.5 | 1,230 | 1,208.5 | 1,230 | 709,600 | 1,230 |
| 2025-01-29 | 1,203 | 1,213 | 1,191 | 1,207.5 | 603,400 | 1,207.50 |
| 2025-01-28 | 1,178 | 1,201 | 1,175.5 | 1,198 | 645,400 | 1,198 |
| 2025-01-27 | 1,175 | 1,189 | 1,171 | 1,183.5 | 626,300 | 1,183.50 |
| 2025-01-24 | 1,166 | 1,175 | 1,150 | 1,163 | 607,400 | 1,163 |
| 2025-01-23 | 1,160 | 1,168.5 | 1,151 | 1,166 | 503,200 | 1,166 |
| 2025-01-22 | 1,170 | 1,171 | 1,160.5 | 1,164 | 491,900 | 1,164 |
| 2025-01-21 | 1,175 | 1,182 | 1,153 | 1,160 | 591,500 | 1,160 |
| 2025-01-20 | 1,155 | 1,167 | 1,151 | 1,166 | 605,900 | 1,166 |
| 2025-01-17 | 1,132.5 | 1,145 | 1,119.5 | 1,145 | 570,900 | 1,145 |
| 2025-01-16 | 1,140 | 1,151 | 1,137 | 1,143 | 685,800 | 1,143 |
| 2025-01-15 | 1,129.5 | 1,140.5 | 1,122.5 | 1,140.5 | 539,700 | 1,140.50 |
| 2025-01-14 | 1,131 | 1,141 | 1,117 | 1,120.5 | 808,600 | 1,120.50 |
| 2025-01-10 | 1,151 | 1,153 | 1,130 | 1,131.5 | 579,700 | 1,131.50 |
| 2025-01-09 | 1,169 | 1,169 | 1,152 | 1,152 | 587,900 | 1,152 |
| 2025-01-08 | 1,160 | 1,179 | 1,159 | 1,170 | 581,200 | 1,170 |
| 2025-01-07 | 1,166.5 | 1,173.5 | 1,157 | 1,166 | 445,000 | 1,166 |
| 2025-01-06 | 1,168.5 | 1,171.5 | 1,158.5 | 1,164.5 | 681,000 | 1,164.50 |
分割・併合履歴 ： なし