ヒルトップ・ホールディングズの株価時系列・推移
- 52週高値
- 40.41（2026/2/10）
- 52週安値
- 30.78（2025/10/16）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/1 | 37.34 | 37.95 | 36.82 | 37.93 | 345,564 | 37.93 |
| 2026/9/30 | 37.65 | 37.77 | 37.28 | 37.66 | 389,867 | 37.66 |
| 2026/9/29 | 38.26 | 38.45 | 37.38 | 37.60 | 247,565 | 37.60 |
| 2026/9/28 | 38.46 | 38.51 | 38.07 | 38.12 | 248,894 | 38.12 |
| 2026/9/25 | 38.58 | 38.79 | 38.47 | 38.56 | 258,475 | 38.56 |
| 2026/9/24 | 38.40 | 38.50 | 38.01 | 38.35 | 317,279 | 38.35 |
| 2026/9/23 | 38.17 | 38.64 | 38.13 | 38.17 | 315,824 | 38.17 |
| 2026/9/22 | 38.77 | 38.99 | 38.35 | 38.38 | 283,057 | 38.38 |
| 2026/9/21 | 38.80 | 39.02 | 38.51 | 38.76 | 325,108 | 38.76 |
| 2026/9/18 | 38.47 | 38.72 | 38.01 | 38.65 | 1,604,617 | 38.65 |
| 2026/9/17 | 39.01 | 39.01 | 38.49 | 38.65 | 368,753 | 38.65 |
| 2026/9/16 | 39.04 | 39.27 | 38.10 | 38.70 | 497,392 | 38.70 |
| 2026/9/15 | 38.86 | 39.06 | 38.64 | 38.99 | 344,810 | 38.99 |
| 2026/9/14 | 38.63 | 38.93 | 38.47 | 38.85 | 264,893 | 38.85 |
| 2026/9/11 | 39.26 | 39.30 | 38.22 | 38.68 | 233,091 | 38.68 |
| 2026/9/10 | 38.21 | 38.90 | 38.12 | 38.90 | 237,454 | 38.90 |
| 2026/9/9 | 38.26 | 38.55 | 38.11 | 38.34 | 278,390 | 38.34 |
| 2026/9/8 | 38.94 | 38.95 | 38.59 | 38.60 | 283,269 | 38.60 |
| 2026/9/4 | 38.64 | 39.31 | 38.64 | 39.24 | 216,678 | 39.24 |
| 2026/9/3 | 38.85 | 39.25 | 38.79 | 38.90 | 182,152 | 38.90 |
1〜20/250件
