Comparing Back to the side-by-side chart ↗
H.U. Group Holdings,Inc. (4544.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3697.00 | 3718.00 | 3679.00 | 3717.00 | +0.24% | 208,500 |
| 2026-10-15 | 3655.00 | 3713.00 | 3612.00 | 3708.00 | +2.06% | 268,900 |
| 2026-10-14 | 3649.00 | 3667.00 | 3601.00 | 3633.00 | -0.44% | 196,700 |
| 2026-10-13 | 3614.00 | 3661.00 | 3582.00 | 3649.00 | +1.93% | 187,100 |
| 2026-10-09 | 3599.00 | 3614.00 | 3565.00 | 3580.00 | -0.14% | 192,200 |
| 2026-10-08 | 3580.00 | 3609.00 | 3559.00 | 3585.00 | +0.93% | 229,900 |
| 2026-10-07 | 3545.00 | 3580.00 | 3541.00 | 3552.00 | -0.62% | 191,000 |
| 2026-10-06 | 3485.00 | 3578.00 | 3479.00 | 3574.00 | +3.03% | 191,600 |
| 2026-10-05 | 3451.00 | 3471.00 | 3431.00 | 3469.00 | +0.70% | 114,400 |
| 2026-10-02 | 3469.00 | 3476.00 | 3420.00 | 3445.00 | -2.49% | 226,100 |
| 2026-10-01 | 3518.00 | 3533.00 | 3455.00 | 3533.00 | +0.54% | 222,900 |
| 2026-09-30 | 3493.00 | 3532.00 | 3461.00 | 3514.00 | +0.92% | 221,000 |
| 2026-09-29 | 3510.00 | 3529.00 | 3466.00 | 3482.00 | -2.46% | 193,300 |
| 2026-09-28 | 3600.00 | 3607.00 | 3542.00 | 3570.00 | -0.83% | 223,200 |
| 2026-09-25 | 3598.00 | 3620.00 | 3585.00 | 3600.00 | +1.21% | 172,900 |
| 2026-09-24 | 3578.00 | 3630.00 | 3547.00 | 3557.00 | -1.82% | 213,300 |
| 2026-09-18 | 3636.00 | 3652.00 | 3613.00 | 3623.00 | -0.36% | 229,900 |
| 2026-09-17 | 3609.00 | 3659.00 | 3573.00 | 3636.00 | +1.25% | 224,600 |
| 2026-09-16 | 3520.00 | 3591.00 | 3510.00 | 3591.00 | +2.13% | 233,300 |
| 2026-09-15 | 3498.00 | 3516.00 | 3476.00 | 3516.00 | +1.35% | 140,600 |
| 2026-09-14 | 3400.00 | 3485.00 | 3375.00 | 3469.00 | +3.03% | 203,000 |
| 2026-09-11 | 3367.00 | 3390.00 | 3357.00 | 3367.00 | -0.62% | 226,000 |
| 2026-09-10 | 3425.00 | 3429.00 | 3351.00 | 3388.00 | -1.08% | 232,900 |
| 2026-09-09 | 3476.00 | 3499.00 | 3425.00 | 3425.00 | -1.47% | 191,300 |
| 2026-09-08 | 3460.00 | 3483.00 | 3440.00 | 3476.00 | -0.26% | 215,200 |
| 2026-09-07 | 3466.00 | 3500.00 | 3462.00 | 3485.00 | -0.34% | 206,900 |
| 2026-09-04 | 3455.00 | 3497.00 | 3411.00 | 3497.00 | +1.24% | 199,800 |
| 2026-09-03 | 3450.00 | 3454.00 | 3413.00 | 3454.00 | +0.94% | 181,200 |
| 2026-09-02 | 3441.00 | 3517.00 | 3396.00 | 3422.00 | -6.27% | 499,000 |
| 2026-09-01 | 3605.00 | 3659.00 | 3605.00 | 3651.00 | +1.00% | 160,700 |
| 2026-08-31 | 3648.00 | 3655.00 | 3581.00 | 3615.00 | -0.90% | 172,600 |
| 2026-08-28 | 3608.00 | 3681.00 | 3608.00 | 3648.00 | +0.19% | 188,600 |
| 2026-08-27 | 3659.00 | 3667.00 | 3610.00 | 3641.00 | -0.49% | 214,200 |
| 2026-08-26 | 3700.00 | 3716.00 | 3643.00 | 3659.00 | -0.84% | 226,400 |
| 2026-08-25 | 3679.00 | 3694.00 | 3656.00 | 3690.00 | +0.82% | 170,400 |
| 2026-08-24 | 3641.00 | 3674.00 | 3612.00 | 3660.00 | -0.54% | 251,100 |
| 2026-08-21 | 3632.00 | 3697.00 | 3618.00 | 3680.00 | +1.32% | 228,400 |
| 2026-08-20 | 3618.00 | 3660.00 | 3612.00 | 3632.00 | +1.54% | 181,500 |
| 2026-08-19 | 3600.00 | 3615.00 | 3525.00 | 3577.00 | -0.06% | 127,500 |
| 2026-08-18 | 3542.00 | 3595.00 | 3533.00 | 3579.00 | +1.04% | 165,300 |
| 2026-08-17 | 3588.00 | 3620.00 | 3527.00 | 3542.00 | -2.48% | 284,300 |
| 2026-08-14 | 3562.00 | 3651.00 | 3562.00 | 3632.00 | +1.06% | 198,300 |
| 2026-08-13 | 3699.00 | 3700.00 | 3524.00 | 3594.00 | -2.34% | 387,100 |
| 2026-08-12 | 3598.00 | 3717.00 | 3441.00 | 3680.00 | +4.07% | 706,700 |
| 2026-08-10 | 3528.00 | 3599.00 | 3499.00 | 3536.00 | +1.76% | 210,200 |
| 2026-08-07 | 3380.00 | 3475.00 | 3370.00 | 3475.00 | +2.81% | 159,200 |
| 2026-08-06 | 3339.00 | 3380.00 | 3316.00 | 3380.00 | +1.47% | 175,900 |
| 2026-08-05 | 3346.00 | 3355.00 | 3318.00 | 3331.00 | -0.45% | 154,800 |
| 2026-08-04 | 3340.00 | 3364.00 | 3304.00 | 3346.00 | -0.42% | 267,500 |
| 2026-08-03 | 3398.00 | 3400.00 | 3291.00 | 3360.00 | -1.50% | 287,000 |
| 2026-07-31 | 3435.00 | 3469.00 | 3406.00 | 3411.00 | -1.93% | 243,200 |
| 2026-07-30 | 3575.00 | 3592.00 | 3448.00 | 3478.00 | -3.25% | 373,400 |
| 2026-07-29 | 3499.00 | 3612.00 | 3474.00 | 3595.00 | +3.54% | 376,700 |
| 2026-07-28 | 3485.00 | 3496.00 | 3432.00 | 3472.00 | +1.11% | 264,700 |
| 2026-07-27 | 3377.00 | 3434.00 | 3348.00 | 3434.00 | +2.60% | 188,200 |
| 2026-07-24 | 3280.00 | 3349.00 | 3273.00 | 3347.00 | +1.03% | 121,900 |
| 2026-07-23 | 3322.00 | 3323.00 | 3282.00 | 3313.00 | -0.93% | 129,700 |
| 2026-07-22 | 3364.00 | 3372.00 | 3326.00 | 3344.00 | -0.95% | 200,000 |
| 2026-07-21 | 3367.00 | 3408.00 | 3360.00 | 3376.00 | -0.35% | 159,200 |
| 2026-07-17 | 3366.00 | 3409.00 | 3359.00 | 3388.00 | +0.65% | 167,900 |
| 2026-07-16 | 3392.00 | 3398.00 | 3347.00 | 3366.00 | -0.27% | 177,600 |
| 2026-07-15 | 3352.00 | 3375.00 | 3321.00 | 3375.00 | +0.69% | 218,800 |
| 2026-07-14 | 3382.00 | 3383.00 | 3348.00 | 3352.00 | +0.24% | 169,900 |
| 2026-07-13 | 3390.00 | 3400.00 | 3320.00 | 3344.00 | -1.09% | 190,700 |
| 2026-07-10 | 3345.00 | 3397.00 | 3320.00 | 3381.00 | +1.02% | 236,900 |
| 2026-07-09 | 3476.00 | 3487.00 | 3322.00 | 3347.00 | -3.77% | 293,500 |
| 2026-07-08 | 3498.00 | 3523.00 | 3470.00 | 3478.00 | +0.23% | 295,500 |
| 2026-07-07 | 3430.00 | 3470.00 | 3390.00 | 3470.00 | +0.99% | 223,700 |
| 2026-07-06 | 3400.00 | 3450.00 | 3385.00 | 3436.00 | +1.33% | 197,000 |
| 2026-07-03 | 3419.00 | 3431.00 | 3382.00 | 3391.00 | +0.06% | 242,600 |
| 2026-07-02 | 3328.00 | 3415.00 | 3266.00 | 3389.00 | +4.02% | 256,900 |
| 2026-07-01 | 3295.00 | 3304.00 | 3249.00 | 3258.00 | -1.12% | 221,900 |
| 2026-06-30 | 3288.00 | 3300.00 | 3219.00 | 3295.00 | +0.21% | 377,500 |
| 2026-06-29 | 3255.00 | 3354.00 | 3234.00 | 3288.00 | +1.36% | 252,200 |
| 2026-06-26 | 3245.00 | 3245.00 | 3202.00 | 3244.00 | +1.44% | 217,100 |
| 2026-06-25 | 3145.00 | 3239.00 | 3124.00 | 3198.00 | +1.30% | 433,400 |
| 2026-06-24 | 3147.00 | 3205.00 | 3141.00 | 3157.00 | +0.29% | 305,300 |
| 2026-06-23 | 3159.00 | 3172.00 | 3128.00 | 3148.00 | -0.79% | 215,300 |
| 2026-06-22 | 3093.00 | 3185.00 | 3089.00 | 3173.00 | +1.18% | 191,900 |
| 2026-06-19 | 3165.00 | 3173.00 | 3108.00 | 3136.00 | -0.92% | 195,800 |
| 2026-06-18 | 3126.00 | 3189.00 | 3071.00 | 3165.00 | -0.78% | 388,800 |
| 2026-06-17 | 3251.00 | 3251.00 | 3170.00 | 3190.00 | -1.88% | 302,800 |
| 2026-06-16 | 3238.00 | 3257.00 | 3211.00 | 3251.00 | +0.22% | 210,200 |
| 2026-06-15 | 3379.00 | 3392.00 | 3234.00 | 3244.00 | -4.36% | 409,900 |
| 2026-06-12 | 3436.00 | 3439.00 | 3352.00 | 3392.00 | -0.56% | 347,900 |
| 2026-06-11 | 3465.00 | 3479.00 | 3381.00 | 3411.00 | -1.47% | 221,700 |
| 2026-06-10 | 3442.00 | 3485.00 | 3424.00 | 3462.00 | +1.94% | 353,100 |
| 2026-06-09 | 3377.00 | 3396.00 | 3342.00 | 3396.00 | +1.59% | 307,700 |
| 2026-06-08 | 3293.00 | 3366.00 | 3262.00 | 3343.00 | -0.42% | 223,600 |
| 2026-06-05 | 3333.00 | 3419.00 | 3333.00 | 3357.00 | +1.79% | 240,700 |
| 2026-06-04 | 3283.00 | 3298.00 | 3232.00 | 3298.00 | -0.12% | 288,600 |
| 2026-06-03 | 3121.00 | 3339.00 | 3083.00 | 3302.00 | +5.19% | 469,100 |
| 2026-06-02 | 3156.00 | 3164.00 | 3117.00 | 3139.00 | -1.48% | 278,300 |
| 2026-06-01 | 3124.00 | 3205.00 | 3124.00 | 3186.00 | +2.21% | 361,200 |
| 2026-05-29 | 3146.00 | 3210.00 | 3117.00 | 3117.00 | -0.92% | 403,800 |
| 2026-05-28 | 3156.00 | 3168.00 | 3105.00 | 3146.00 | +0.19% | 262,300 |
| 2026-05-27 | 3144.00 | 3173.00 | 3111.00 | 3140.00 | -0.38% | 245,800 |
| 2026-05-26 | 3195.00 | 3217.00 | 3141.00 | 3152.00 | -1.35% | 204,800 |
| 2026-05-25 | 3171.00 | 3195.00 | 3138.00 | 3195.00 | +0.06% | 204,300 |
| 2026-05-22 | 3168.00 | 3195.00 | 3153.00 | 3193.00 | +0.79% | 185,000 |
| 2026-05-21 | 3225.00 | 3251.00 | 3147.00 | 3168.00 | -2.22% | 332,000 |
| 2026-05-20 | 3249.00 | 3264.00 | 3190.00 | 3240.00 | +0.43% | 258,400 |
| 2026-05-19 | 3198.00 | 3256.00 | 3185.00 | 3226.00 | +1.64% | 307,700 |
| 2026-05-18 | 3204.00 | 3224.00 | 3163.00 | 3174.00 | -1.67% | 308,600 |
| 2026-05-15 | 3139.00 | 3235.00 | 3067.00 | 3228.00 | +0.00% | 412,500 |
| 2026-05-14 | 3136.00 | 3274.00 | 3050.00 | 3228.00 | +2.97% | 421,800 |
| 2026-05-13 | 3100.00 | 3161.00 | 3100.00 | 3135.00 | +1.36% | 276,200 |
| 2026-05-12 | 3141.00 | 3147.00 | 3086.00 | 3093.00 | -0.61% | 188,900 |
| 2026-05-11 | 3074.00 | 3130.00 | 3056.00 | 3112.00 | -0.32% | 194,600 |
| 2026-05-08 | 3178.00 | 3188.00 | 3095.00 | 3122.00 | -0.38% | 263,300 |
| 2026-05-07 | 3112.00 | 3173.00 | 3112.00 | 3134.00 | +1.10% | 259,300 |
| 2026-05-01 | 3081.00 | 3111.00 | 3060.00 | 3100.00 | -0.35% | 121,500 |
| 2026-04-30 | 3100.00 | 3141.00 | 3078.00 | 3111.00 | -2.54% | 246,900 |
| 2026-04-28 | 3281.00 | 3281.00 | 3133.00 | 3192.00 | -2.03% | 446,500 |
| 2026-04-27 | 3205.00 | 3285.00 | 3163.00 | 3258.00 | +2.13% | 363,500 |
| 2026-04-24 | 3160.00 | 3202.00 | 3128.00 | 3190.00 | +0.44% | 305,500 |
| 2026-04-23 | 3140.00 | 3194.00 | 3126.00 | 3176.00 | +0.22% | 309,200 |
| 2026-04-22 | 3125.00 | 3180.00 | 3125.00 | 3169.00 | +1.54% | 347,900 |
| 2026-04-21 | 3161.00 | 3188.00 | 3104.00 | 3121.00 | -1.55% | 210,200 |
| 2026-04-20 | 3146.00 | 3174.00 | 3134.00 | 3170.00 | +0.73% | 97,500 |
| 2026-04-17 | 3182.00 | 3189.00 | 3143.00 | 3147.00 | -1.13% | 170,100 |
| 2026-04-16 | 3188.00 | 3200.00 | 3175.00 | 3183.00 | +0.54% | 164,200 |
| 2026-04-15 | 3165.00 | 3212.00 | 3156.00 | 3166.00 | +1.05% | 190,100 |
| 2026-04-14 | 3143.00 | 3169.00 | 3133.00 | 3133.00 | +0.22% | 212,900 |
| 2026-04-13 | 3098.00 | 3143.00 | 3077.00 | 3126.00 | +0.13% | 211,600 |
| 2026-04-10 | 3208.00 | 3216.00 | 3122.00 | 3122.00 | -2.71% | 204,100 |
| 2026-04-09 | 3221.00 | 3258.00 | 3200.00 | 3209.00 | -1.05% | 183,000 |
| 2026-04-08 | 3295.00 | 3295.00 | 3239.00 | 3243.00 | +0.56% | 217,900 |
| 2026-04-07 | 3260.00 | 3266.00 | 3201.00 | 3225.00 | -0.37% | 134,200 |
| 2026-04-06 | 3244.00 | 3254.00 | 3220.00 | 3237.00 | +0.59% | 150,800 |
| 2026-04-03 | 3232.00 | 3251.00 | 3200.00 | 3218.00 | +0.25% | 143,300 |
| 2026-04-02 | 3237.00 | 3259.00 | 3208.00 | 3210.00 | -0.86% | 127,800 |
| 2026-04-01 | 3228.00 | 3241.00 | 3193.00 | 3238.00 | +1.47% | 190,500 |
| 2026-03-31 | 3228.00 | 3230.00 | 3185.00 | 3191.00 | -0.81% | 220,000 |
| 2026-03-30 | 3189.00 | 3235.00 | 3149.00 | 3217.00 | -2.13% | 313,900 |
| 2026-03-27 | 3218.00 | 3327.00 | 3207.00 | 3287.00 | +3.69% | 454,200 |
| 2026-03-26 | 3127.00 | 3191.00 | 3121.00 | 3170.00 | +1.73% | 380,800 |
| 2026-03-25 | 3075.00 | 3121.00 | 3033.00 | 3116.00 | +2.53% | 262,300 |
| 2026-03-24 | 3028.00 | 3039.00 | 3003.00 | 3039.00 | +2.72% | 270,000 |
| 2026-03-23 | 2950.00 | 3010.00 | 2944.50 | 2958.50 | -5.02% | 436,300 |
| 2026-03-19 | 3119.00 | 3149.00 | 3112.00 | 3115.00 | -0.64% | 282,400 |
| 2026-03-18 | 3112.00 | 3144.00 | 3112.00 | 3135.00 | +0.74% | 126,200 |
| 2026-03-17 | 3132.00 | 3145.00 | 3104.00 | 3112.00 | +0.39% | 167,800 |
| 2026-03-16 | 3090.00 | 3127.00 | 3075.00 | 3100.00 | +1.37% | 450,500 |
| 2026-03-13 | 3031.00 | 3114.00 | 3001.00 | 3058.00 | -0.59% | 446,800 |
| 2026-03-12 | 3097.00 | 3125.00 | 3052.00 | 3076.00 | +0.16% | 351,100 |
| 2026-03-11 | 3188.00 | 3199.00 | 3071.00 | 3071.00 | -3.61% | 293,600 |
| 2026-03-10 | 3200.00 | 3211.00 | 3171.00 | 3186.00 | +0.60% | 211,300 |
| 2026-03-09 | 3240.00 | 3270.00 | 3147.00 | 3167.00 | -4.32% | 332,600 |
| 2026-03-06 | 3285.00 | 3324.00 | 3240.00 | 3310.00 | -0.24% | 245,500 |
| 2026-03-05 | 3360.00 | 3398.00 | 3311.00 | 3318.00 | +0.12% | 271,000 |
| 2026-03-04 | 3286.00 | 3349.00 | 3258.00 | 3314.00 | -1.25% | 457,000 |
| 2026-03-03 | 3308.00 | 3379.00 | 3258.00 | 3356.00 | +0.75% | 349,900 |
| 2026-03-02 | 3355.00 | 3379.00 | 3323.00 | 3331.00 | -0.80% | 216,800 |
| 2026-02-27 | 3350.00 | 3368.00 | 3328.00 | 3358.00 | +1.97% | 231,800 |
| 2026-02-26 | 3259.00 | 3330.00 | 3245.00 | 3293.00 | +1.04% | 256,500 |
| 2026-02-25 | 3214.00 | 3268.00 | 3180.00 | 3259.00 | +2.48% | 374,200 |
| 2026-02-24 | 3208.00 | 3223.00 | 3171.00 | 3180.00 | -0.31% | 206,600 |
| 2026-02-20 | 3212.00 | 3232.00 | 3174.00 | 3190.00 | -2.48% | 220,100 |
| 2026-02-19 | 3267.00 | 3326.00 | 3240.00 | 3271.00 | +1.05% | 264,700 |
| 2026-02-18 | 3230.00 | 3259.00 | 3211.00 | 3237.00 | +1.35% | 181,900 |
| 2026-02-17 | 3203.00 | 3215.00 | 3168.00 | 3194.00 | -0.19% | 233,200 |
| 2026-02-16 | 3195.00 | 3219.00 | 3163.00 | 3200.00 | +1.39% | 239,700 |
| 2026-02-13 | 3180.00 | 3195.00 | 3088.00 | 3156.00 | -1.44% | 348,200 |
| 2026-02-12 | 3166.00 | 3230.00 | 3158.00 | 3202.00 | +0.44% | 385,800 |
| 2026-02-10 | 3172.00 | 3238.00 | 3111.00 | 3188.00 | -2.57% | 474,000 |
| 2026-02-09 | 3285.00 | 3328.00 | 3147.00 | 3272.00 | +1.84% | 512,500 |
| 2026-02-06 | 3242.00 | 3244.00 | 3208.00 | 3213.00 | -0.89% | 175,500 |
| 2026-02-05 | 3236.00 | 3290.00 | 3236.00 | 3242.00 | +0.50% | 182,200 |
| 2026-02-04 | 3200.00 | 3239.00 | 3180.00 | 3226.00 | -0.46% | 208,400 |
| 2026-02-03 | 3216.00 | 3263.00 | 3202.00 | 3241.00 | +1.15% | 195,300 |
| 2026-02-02 | 3221.00 | 3265.00 | 3189.00 | 3204.00 | -0.19% | 231,900 |
| 2026-01-30 | 3169.00 | 3231.00 | 3147.00 | 3210.00 | +1.78% | 238,700 |
| 2026-01-29 | 3152.00 | 3189.00 | 3128.00 | 3154.00 | -1.84% | 173,500 |
| 2026-01-28 | 3233.00 | 3250.00 | 3199.00 | 3213.00 | -1.86% | 230,300 |
| 2026-01-27 | 3280.00 | 3319.00 | 3263.00 | 3274.00 | +0.06% | 176,100 |
| 2026-01-26 | 3259.00 | 3282.00 | 3237.00 | 3272.00 | -1.51% | 215,600 |
| 2026-01-23 | 3307.00 | 3345.00 | 3300.00 | 3322.00 | +0.70% | 154,800 |
| 2026-01-22 | 3370.00 | 3390.00 | 3299.00 | 3299.00 | -1.52% | 317,300 |
| 2026-01-21 | 3356.00 | 3368.00 | 3288.00 | 3350.00 | -1.15% | 254,300 |
| 2026-01-20 | 3369.00 | 3413.00 | 3347.00 | 3389.00 | +1.38% | 226,100 |
| 2026-01-19 | 3350.00 | 3359.00 | 3295.00 | 3343.00 | -1.04% | 152,300 |
| 2026-01-16 | 3430.00 | 3435.00 | 3366.00 | 3378.00 | -1.66% | 166,100 |
| 2026-01-15 | 3480.00 | 3483.00 | 3426.00 | 3435.00 | -1.35% | 212,900 |
| 2026-01-14 | 3500.00 | 3527.00 | 3470.00 | 3482.00 | -0.34% | 177,700 |
| 2026-01-13 | 3514.00 | 3578.00 | 3463.00 | 3494.00 | +0.23% | 327,500 |
| 2026-01-09 | 3453.00 | 3512.00 | 3436.00 | 3486.00 | +0.72% | 245,700 |
| 2026-01-08 | 3459.00 | 3474.00 | 3434.00 | 3461.00 | +0.06% | 114,400 |
| 2026-01-07 | 3445.00 | 3472.00 | 3427.00 | 3459.00 | +0.12% | 165,300 |
| 2026-01-06 | 3418.00 | 3476.00 | 3404.00 | 3455.00 | +0.99% | 177,800 |
| 2026-01-05 | 3397.00 | 3446.00 | 3390.00 | 3421.00 | +1.15% | 195,100 |
| 2025-12-30 | 3408.00 | 3414.00 | 3366.00 | 3382.00 | -1.63% | 120,800 |
| 2025-12-29 | 3467.00 | 3467.00 | 3403.00 | 3438.00 | -0.98% | 173,700 |
| 2025-12-26 | 3445.00 | 3494.00 | 3445.00 | 3472.00 | +0.90% | 223,600 |
| 2025-12-25 | 3389.00 | 3468.00 | 3387.00 | 3441.00 | +1.93% | 199,100 |
| 2025-12-24 | 3381.00 | 3420.00 | 3364.00 | 3376.00 | +0.36% | 204,500 |
| 2025-12-23 | 3327.00 | 3398.00 | 3319.00 | 3364.00 | +2.19% | 231,200 |
| 2025-12-22 | 3266.00 | 3311.00 | 3254.00 | 3292.00 | -0.09% | 252,300 |
| 2025-12-19 | 3246.00 | 3305.00 | 3241.00 | 3295.00 | +1.54% | 190,400 |
| 2025-12-18 | 3243.00 | 3261.00 | 3206.00 | 3245.00 | +1.37% | 201,000 |
| 2025-12-17 | 3260.00 | 3278.00 | 3191.00 | 3201.00 | -1.66% | 220,700 |
| 2025-12-16 | 3288.00 | 3288.00 | 3255.00 | 3255.00 | -1.18% | 197,200 |
| 2025-12-15 | 3320.00 | 3327.00 | 3242.00 | 3294.00 | -0.75% | 334,100 |
| 2025-12-12 | 3230.00 | 3335.00 | 3230.00 | 3319.00 | +0.58% | 326,300 |
| 2025-12-11 | 3369.00 | 3394.00 | 3300.00 | 3300.00 | -2.05% | 264,700 |
| 2025-12-10 | 3400.00 | 3408.00 | 3362.00 | 3369.00 | -1.38% | 176,900 |
| 2025-12-09 | 3419.00 | 3439.00 | 3370.00 | 3416.00 | -0.09% | 160,800 |
| 2025-12-08 | 3437.00 | 3464.00 | 3419.00 | 3419.00 | +0.29% | 162,500 |
| 2025-12-05 | 3410.00 | 3425.00 | 3373.00 | 3409.00 | -0.03% | 197,300 |
| 2025-12-04 | 3380.00 | 3421.00 | 3362.00 | 3410.00 | +0.38% | 237,900 |
| 2025-12-03 | 3400.00 | 3425.00 | 3369.00 | 3397.00 | -0.15% | 376,400 |
| 2025-12-02 | 3457.00 | 3472.00 | 3402.00 | 3402.00 | -2.61% | 266,300 |
| 2025-12-01 | 3630.00 | 3650.00 | 3489.00 | 3493.00 | -4.30% | 278,500 |
| 2025-11-28 | 3683.00 | 3703.00 | 3647.00 | 3650.00 | -0.92% | 174,600 |
| 2025-11-27 | 3658.00 | 3709.00 | 3646.00 | 3684.00 | +0.93% | 221,700 |
| 2025-11-26 | 3680.00 | 3690.00 | 3634.00 | 3650.00 | +0.22% | 276,000 |
| 2025-11-25 | 3675.00 | 3689.00 | 3629.00 | 3642.00 | -0.25% | 253,000 |
| 2025-11-21 | 3646.00 | 3680.00 | 3617.00 | 3651.00 | +0.33% | 199,500 |
| 2025-11-20 | 3604.00 | 3660.00 | 3604.00 | 3639.00 | +1.06% | 188,300 |
| 2025-11-19 | 3607.00 | 3645.00 | 3571.00 | 3601.00 | -0.17% | 200,100 |
| 2025-11-18 | 3665.00 | 3682.00 | 3605.00 | 3607.00 | -1.56% | 200,300 |
| 2025-11-17 | 3667.00 | 3692.00 | 3611.00 | 3664.00 | +0.38% | 214,000 |
| 2025-11-14 | 3615.00 | 3663.00 | 3609.00 | 3650.00 | +0.97% | 198,600 |
| 2025-11-13 | 3632.00 | 3713.00 | 3607.00 | 3615.00 | -0.71% | 324,200 |
| 2025-11-12 | 3694.00 | 3741.00 | 3575.00 | 3641.00 | -3.98% | 582,200 |
| 2025-11-11 | 3900.00 | 3933.00 | 3560.00 | 3792.00 | -3.34% | 502,900 |
| 2025-11-10 | 3932.00 | 3954.00 | 3896.00 | 3923.00 | +0.03% | 189,200 |
| 2025-11-07 | 3889.00 | 3925.00 | 3845.00 | 3922.00 | +0.59% | 122,900 |
| 2025-11-06 | 3890.00 | 3939.00 | 3890.00 | 3899.00 | -0.05% | 203,900 |
| 2025-11-05 | 3902.00 | 3927.00 | 3845.00 | 3901.00 | -0.03% | 148,400 |
| 2025-11-04 | 3800.00 | 3912.00 | 3791.00 | 3902.00 | +3.78% | 270,500 |
| 2025-10-31 | 3787.00 | 3800.00 | 3725.00 | 3760.00 | -0.34% | 156,900 |
| 2025-10-30 | 3745.00 | 3793.00 | 3733.00 | 3773.00 | +1.07% | 444,600 |
| 2025-10-29 | 3850.00 | 3875.00 | 3714.00 | 3733.00 | -3.66% | 255,000 |
| 2025-10-28 | 3900.00 | 3916.00 | 3863.00 | 3875.00 | -1.57% | 154,400 |
| 2025-10-27 | 3936.00 | 3970.00 | 3929.00 | 3937.00 | +0.03% | 208,200 |
| 2025-10-24 | 3900.00 | 3936.00 | 3882.00 | 3936.00 | +0.36% | 158,600 |
| 2025-10-23 | 3964.00 | 3979.00 | 3900.00 | 3922.00 | -1.06% | 169,300 |
| 2025-10-22 | 3904.00 | 3975.00 | 3904.00 | 3964.00 | +0.99% | 317,300 |
| 2025-10-21 | 3945.00 | 3980.00 | 3876.00 | 3925.00 | -0.56% | 397,800 |
| 2025-10-20 | 4000.00 | 4093.00 | 3901.00 | 3947.00 | +5.85% | 797,200 |
| 2025-10-17 | 3707.00 | 3759.00 | 3700.00 | 3729.00 | +0.59% | 204,500 |
| 2025-10-16 | 3721.00 | 3747.00 | 3679.00 | 3707.00 | +0.38% | 217,100 |
| 2025-10-15 | 3685.00 | 3786.00 | 3648.00 | 3693.00 | +1.76% | 302,800 |
| 2025-10-14 | 3656.00 | 3674.00 | 3595.00 | 3629.00 | -1.87% | 322,300 |
| 2025-10-10 | 3703.00 | 3711.00 | 3659.00 | 3698.00 | -0.83% | 200,900 |
| 2025-10-09 | 3714.00 | 3755.00 | 3690.00 | 3729.00 | -0.08% | 235,900 |
| 2025-10-08 | 3737.00 | 3816.00 | 3732.00 | 3732.00 | +0.89% | 206,600 |
| 2025-10-07 | 3636.00 | 3718.00 | 3596.00 | 3699.00 | +1.99% | 461,500 |
| 2025-10-06 | 3555.00 | 3629.00 | 3528.00 | 3627.00 | +2.92% | 332,900 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+10.31%). 가장 약한 달: 11월 (-6.46%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
H.U. Group Holdings,Inc. (4544.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 3717.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
4544.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 4093.00, 최저 2944.50 (2026-10-16 기준).
H.U. Group Holdings,Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 4544.T의 가장 강한 달은 8월(평균 +10.31%), 가장 약한 달은 11월(평균 -6.46%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.