日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ヒューリック(3003)の株価時系列情報

ヒューリックの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/12/12 1,247 1,274 1,240 1,274 1,486,300
2017/12/11 1,240 1,248 1,237 1,245 1,120,300
2017/12/08 1,197 1,244 1,197 1,243 1,920,300
2017/12/07 1,205 1,223 1,200 1,218 1,068,300
2017/12/06 1,216 1,219 1,194 1,198 1,119,400
2017/12/05 1,202 1,225 1,196 1,219 990,200
2017/12/04 1,241 1,241 1,209 1,214 1,194,100
2017/12/01 1,241 1,247 1,226 1,236 1,251,500
2017/11/30 1,204 1,232 1,196 1,231 1,402,100
2017/11/29 1,199 1,202 1,192 1,202 792,900
2017/11/28 1,193 1,197 1,186 1,192 1,210,500
2017/11/27 1,223 1,229 1,209 1,210 1,101,800
2017/11/24 1,196 1,221 1,187 1,213 989,800
2017/11/22 1,218 1,223 1,198 1,199 1,321,700
2017/11/21 1,219 1,225 1,209 1,210 1,538,400
2017/11/20 1,171 1,195 1,165 1,191 1,208,900
2017/11/17 1,175 1,179 1,153 1,163 1,527,400
2017/11/16 1,140 1,167 1,137 1,160 1,392,700
2017/11/15 1,167 1,170 1,143 1,145 926,500
2017/11/14 1,172 1,187 1,167 1,176 996,400
2017/11/13 1,208 1,208 1,177 1,178 784,500
2017/11/10 1,189 1,216 1,189 1,207 1,191,700
2017/11/09 1,218 1,241 1,197 1,207 1,891,000
2017/11/08 1,198 1,212 1,193 1,211 1,098,100
2017/11/07 1,174 1,199 1,171 1,199 1,327,500
2017/11/06 1,189 1,195 1,178 1,179 1,283,800
2017/11/02 1,184 1,189 1,177 1,188 922,800
2017/11/01 1,170 1,189 1,169 1,183 1,608,000
2017/10/31 1,175 1,177 1,140 1,165 1,678,600
2017/10/30 1,141 1,158 1,141 1,153 2,130,900
2017/10/27 1,121 1,138 1,116 1,134 1,702,700
2017/10/26 1,124 1,128 1,115 1,116 1,308,300
2017/10/25 1,145 1,145 1,116 1,124 1,798,800
2017/10/24 1,147 1,147 1,132 1,139 2,300,500
2017/10/23 1,178 1,180 1,152 1,155 1,510,300
2017/10/20 1,176 1,182 1,168 1,176 1,071,700
2017/10/19 1,166 1,180 1,163 1,176 997,300
2017/10/18 1,152 1,163 1,151 1,161 848,400
2017/10/17 1,160 1,162 1,151 1,155 843,600
2017/10/16 1,154 1,168 1,151 1,151 1,057,500
2017/10/13 1,148 1,153 1,142 1,151 1,063,800
2017/10/12 1,151 1,153 1,145 1,151 609,400
2017/10/11 1,139 1,151 1,139 1,148 676,300
2017/10/10 1,130 1,145 1,129 1,145 997,800
2017/10/06 1,131 1,135 1,126 1,130 756,400
2017/10/05 1,133 1,137 1,119 1,121 671,400
2017/10/04 1,118 1,133 1,118 1,127 1,343,600
2017/10/03 1,108 1,119 1,106 1,117 845,900
2017/10/02 1,109 1,113 1,100 1,102 888,900
2017/09/29 1,110 1,112 1,096 1,103 1,166,100
2017/09/28 1,113 1,120 1,105 1,115 1,119,400
2017/09/27 1,110 1,116 1,104 1,113 911,800
2017/09/26 1,097 1,111 1,096 1,111 1,710,600
2017/09/25 1,096 1,100 1,088 1,091 807,900
2017/09/22 1,089 1,098 1,084 1,088 1,499,600
2017/09/21 1,082 1,104 1,079 1,089 1,680,500
2017/09/20 1,051 1,075 1,050 1,072 2,329,200
2017/09/19 1,044 1,054 1,039 1,048 2,013,000
2017/09/15 1,066 1,066 1,042 1,043 3,363,600
2017/09/14 1,081 1,086 1,067 1,069 941,100
2017/09/13 1,062 1,078 1,061 1,076 962,500
2017/09/12 1,062 1,063 1,054 1,060 965,100
2017/09/11 1,064 1,064 1,054 1,054 615,100
2017/09/08 1,059 1,067 1,055 1,056 1,002,400
2017/09/07 1,073 1,077 1,063 1,066 636,700
2017/09/06 1,072 1,075 1,066 1,068 685,000
2017/09/05 1,089 1,091 1,071 1,072 601,500
2017/09/04 1,093 1,096 1,082 1,088 895,800
2017/09/01 1,095 1,101 1,093 1,100 836,300
2017/08/31 1,091 1,102 1,089 1,089 905,500
2017/08/30 1,083 1,086 1,070 1,083 948,100
2017/08/29 1,069 1,084 1,061 1,078 622,700
2017/08/28 1,081 1,084 1,074 1,077 531,800
2017/08/25 1,082 1,084 1,071 1,075 874,600
2017/08/24 1,095 1,097 1,076 1,077 719,900
2017/08/23 1,101 1,105 1,086 1,090 659,500
2017/08/22 1,104 1,110 1,090 1,092 554,300
2017/08/21 1,102 1,110 1,094 1,099 743,200
2017/08/18 1,085 1,091 1,079 1,089 665,000
2017/08/17 1,096 1,103 1,094 1,095 536,200
2017/08/16 1,097 1,102 1,090 1,096 946,800
2017/08/15 1,106 1,112 1,101 1,104 727,800
2017/08/14 1,096 1,104 1,088 1,094 946,500
2017/08/10 1,107 1,113 1,097 1,107 661,500
2017/08/09 1,110 1,115 1,097 1,106 774,600
2017/08/08 1,131 1,132 1,106 1,110 910,600
2017/08/07 1,133 1,148 1,126 1,127 1,082,000
2017/08/04 1,130 1,134 1,115 1,127 1,190,000
2017/08/03 1,134 1,143 1,130 1,135 644,800
2017/08/02 1,159 1,162 1,134 1,136 934,900
2017/08/01 1,163 1,172 1,151 1,155 1,317,500
2017/07/31 1,160 1,171 1,154 1,165 1,485,600
2017/07/28 1,171 1,186 1,163 1,171 1,201,700
2017/07/27 1,170 1,193 1,169 1,177 1,336,700
2017/07/26 1,180 1,181 1,153 1,164 1,155,200
2017/07/25 1,185 1,187 1,170 1,171 1,210,500
2017/07/24 1,163 1,176 1,158 1,172 1,287,300
2017/07/21 1,153 1,165 1,150 1,164 992,800
2017/07/20 1,141 1,157 1,140 1,153 1,231,600
2017/07/19 1,125 1,138 1,124 1,138 1,202,700
2017/07/18 1,106 1,118 1,100 1,112 1,507,000
2017/07/14 1,075 1,103 1,075 1,100 1,323,400
2017/07/13 1,088 1,099 1,077 1,077 2,032,600
2017/07/12 1,104 1,108 1,086 1,088 1,710,500
2017/07/11 1,113 1,122 1,102 1,119 1,529,000
2017/07/10 1,139 1,141 1,126 1,131 836,600
2017/07/07 1,130 1,138 1,126 1,132 921,200
2017/07/06 1,143 1,152 1,139 1,147 807,000
2017/07/05 1,141 1,155 1,131 1,152 1,116,100
2017/07/04 1,148 1,158 1,143 1,148 878,100
2017/07/03 1,148 1,150 1,133 1,141 863,500
2017/06/30 1,151 1,151 1,128 1,147 1,538,400
2017/06/29 1,133 1,156 1,128 1,155 1,411,500
2017/06/28 1,112 1,133 1,107 1,122 1,450,200
2017/06/27 1,107 1,112 1,104 1,108 762,800
2017/06/26 1,100 1,105 1,092 1,103 602,000
2017/06/23 1,104 1,104 1,093 1,099 455,600
2017/06/22 1,112 1,112 1,100 1,100 602,000
2017/06/21 1,119 1,120 1,108 1,113 784,900
2017/06/20 1,120 1,121 1,112 1,115 856,200
2017/06/19 1,112 1,116 1,105 1,113 861,500
2017/06/16 1,100 1,122 1,098 1,114 2,270,400
2017/06/15 1,075 1,098 1,073 1,096 1,136,300
2017/06/14 1,075 1,081 1,065 1,077 1,052,200
2017/06/13 1,045 1,076 1,045 1,075 1,491,900
2017/06/12 1,032 1,041 1,031 1,040 799,100
2017/06/09 1,036 1,042 1,033 1,039 1,326,900
2017/06/08 1,061 1,061 1,035 1,036 1,188,800
2017/06/07 1,060 1,064 1,058 1,061 895,300
2017/06/06 1,060 1,064 1,058 1,059 918,100
2017/06/05 1,064 1,072 1,058 1,066 665,500
2017/06/02 1,060 1,074 1,057 1,073 1,193,600
2017/06/01 1,049 1,062 1,043 1,061 1,333,900
2017/05/31 1,040 1,046 1,037 1,046 1,242,100
2017/05/30 1,041 1,048 1,041 1,046 544,900
2017/05/29 1,045 1,048 1,040 1,042 847,000
2017/05/26 1,045 1,051 1,040 1,042 880,000
2017/05/25 1,036 1,044 1,034 1,042 798,600
2017/05/24 1,045 1,047 1,032 1,037 897,100
2017/05/23 1,036 1,041 1,034 1,036 668,900
2017/05/22 1,030 1,037 1,028 1,036 796,600
2017/05/19 1,034 1,034 1,025 1,029 1,191,100
2017/05/18 1,031 1,035 1,028 1,034 1,184,200
2017/05/17 1,045 1,045 1,036 1,039 1,151,200
2017/05/16 1,068 1,068 1,048 1,049 1,266,800
2017/05/15 1,055 1,077 1,055 1,068 1,279,800
2017/05/12 1,053 1,054 1,044 1,050 1,200,900
2017/05/11 1,064 1,065 1,044 1,053 1,549,400
2017/05/10 1,075 1,077 1,056 1,059 1,830,400
2017/05/09 1,071 1,084 1,068 1,083 1,417,000
2017/05/08 1,075 1,088 1,071 1,079 2,231,200
2017/05/02 1,054 1,066 1,054 1,060 1,341,700
2017/05/01 1,041 1,051 1,028 1,049 2,176,800
2017/04/28 1,090 1,090 1,033 1,050 3,612,700
2017/04/27 1,091 1,103 1,072 1,087 1,803,900
2017/04/26 1,095 1,099 1,086 1,094 920,100
2017/04/25 1,075 1,092 1,073 1,090 912,300
2017/04/24 1,087 1,090 1,070 1,075 1,281,800
2017/04/21 1,077 1,078 1,067 1,072 1,238,500
2017/04/20 1,079 1,079 1,067 1,074 840,300
2017/04/19 1,079 1,093 1,074 1,076 1,440,400
2017/04/18 1,086 1,089 1,076 1,081 885,700
2017/04/17 1,060 1,086 1,060 1,083 1,859,900
2017/04/14 1,067 1,068 1,060 1,064 812,600
2017/04/13 1,064 1,071 1,061 1,068 1,002,500
2017/04/12 1,074 1,078 1,067 1,073 1,183,900
2017/04/11 1,078 1,088 1,071 1,081 1,146,300
2017/04/10 1,064 1,069 1,056 1,068 1,123,500
2017/04/07 1,041 1,063 1,039 1,057 1,392,100
2017/04/06 1,048 1,050 1,021 1,033 2,196,200
2017/04/05 1,058 1,063 1,044 1,055 997,000
2017/04/04 1,057 1,066 1,052 1,058 1,185,900
2017/04/03 1,049 1,064 1,049 1,058 961,300
2017/03/31 1,067 1,071 1,047 1,047 1,340,900
2017/03/30 1,068 1,074 1,059 1,062 1,272,600
2017/03/29 1,085 1,087 1,077 1,085 1,121,200
2017/03/28 1,080 1,089 1,070 1,085 2,029,200
2017/03/27 1,072 1,073 1,062 1,071 1,596,900
2017/03/24 1,065 1,098 1,056 1,086 4,458,900
2017/03/23 1,050 1,058 1,045 1,055 1,080,500
2017/03/22 1,048 1,060 1,048 1,054 2,008,500
2017/03/21 1,048 1,065 1,044 1,057 2,014,200
2017/03/17 1,050 1,057 1,043 1,053 1,989,900
2017/03/16 1,042 1,058 1,032 1,057 1,218,400
2017/03/15 1,053 1,056 1,046 1,052 700,500
2017/03/14 1,071 1,072 1,057 1,060 725,800
2017/03/13 1,068 1,073 1,062 1,071 1,303,500
2017/03/10 1,073 1,079 1,064 1,067 1,962,600
2017/03/09 1,066 1,067 1,056 1,061 759,500
2017/03/08 1,060 1,067 1,056 1,064 788,700
2017/03/07 1,052 1,063 1,048 1,060 997,200
2017/03/06 1,061 1,063 1,056 1,061 525,500
2017/03/03 1,078 1,079 1,061 1,067 939,000
2017/03/02 1,089 1,089 1,075 1,078 1,189,600
2017/03/01 1,072 1,077 1,066 1,072 1,073,000
2017/02/28 1,081 1,084 1,067 1,069 1,858,100
2017/02/27 1,073 1,077 1,065 1,068 1,027,100
2017/02/24 1,074 1,085 1,073 1,081 810,300
2017/02/23 1,085 1,088 1,075 1,079 992,600
2017/02/22 1,090 1,093 1,086 1,088 1,447,200
2017/02/21 1,090 1,091 1,078 1,082 1,604,900
2017/02/20 1,077 1,090 1,075 1,088 1,035,700
2017/02/17 1,095 1,100 1,082 1,087 1,488,900
2017/02/16 1,100 1,102 1,095 1,100 1,256,500
2017/02/15 1,101 1,103 1,097 1,101 1,490,300
2017/02/14 1,101 1,104 1,089 1,091 1,955,700
2017/02/13 1,110 1,112 1,100 1,106 2,295,800
2017/02/10 1,106 1,106 1,097 1,102 2,476,400
2017/02/09 1,100 1,106 1,097 1,101 1,871,700
2017/02/08 1,103 1,112 1,099 1,102 1,175,500
2017/02/07 1,089 1,110 1,088 1,106 1,677,100
2017/02/06 1,111 1,116 1,091 1,096 1,150,600
2017/02/03 1,097 1,103 1,088 1,099 2,028,000
2017/02/02 1,109 1,109 1,089 1,095 2,028,000
2017/02/01 1,090 1,110 1,081 1,109 2,033,300
2017/01/31 1,064 1,108 1,054 1,102 3,183,500
2017/01/30 1,043 1,075 1,035 1,064 3,953,600
2017/01/27 1,021 1,026 1,016 1,022 1,071,200
2017/01/26 1,017 1,018 1,006 1,014 1,048,600
2017/01/25 1,022 1,027 1,001 1,006 937,600
2017/01/24 1,014 1,018 1,001 1,007 862,000
2017/01/23 1,015 1,016 1,002 1,012 1,004,500
2017/01/20 1,024 1,028 1,015 1,026 660,300
2017/01/19 1,028 1,031 1,018 1,025 1,057,200
2017/01/18 1,012 1,022 1,008 1,019 950,300
2017/01/17 1,035 1,041 1,015 1,020 1,171,000
2017/01/16 1,050 1,054 1,036 1,041 868,700
2017/01/13 1,047 1,055 1,039 1,052 721,000
2017/01/12 1,060 1,063 1,042 1,051 941,400
2017/01/11 1,077 1,077 1,056 1,059 1,275,900
2017/01/10 1,076 1,097 1,076 1,079 1,364,500
2017/01/06 1,056 1,084 1,056 1,084 1,262,200
2017/01/05 1,063 1,068 1,057 1,064 1,036,100
2017/01/04 1,048 1,062 1,044 1,061 1,206,700
2016/12/30 1,042 1,044 1,026 1,039 1,017,000
2016/12/29 1,038 1,042 1,030 1,041 1,261,900
2016/12/28 1,055 1,055 1,037 1,042 1,570,000
2016/12/27 1,070 1,073 1,057 1,062 2,604,100
2016/12/26 1,068 1,077 1,063 1,075 1,073,200
2016/12/22 1,078 1,082 1,065 1,069 1,019,200
2016/12/21 1,095 1,098 1,083 1,086 1,680,900
2016/12/20 1,071 1,087 1,068 1,084 1,621,100
2016/12/19 1,068 1,074 1,059 1,067 1,117,500
2016/12/16 1,064 1,064 1,053 1,062 1,432,700
2016/12/15 1,070 1,079 1,048 1,053 1,570,100
2016/12/14 1,091 1,091 1,067 1,069 1,027,900
2016/12/13 1,085 1,097 1,083 1,091 1,412,400
2016/12/12 1,087 1,087 1,070 1,080 1,794,700
2016/12/09 1,076 1,083 1,065 1,074 1,964,400
2016/12/08 1,072 1,077 1,062 1,077 1,385,400
2016/12/07 1,070 1,070 1,053 1,063 1,056,600
2016/12/06 1,064 1,070 1,056 1,062 1,167,200
2016/12/05 1,077 1,079 1,051 1,055 1,236,500
2016/12/02 1,075 1,077 1,062 1,068 1,141,500
2016/12/01 1,090 1,095 1,078 1,084 1,694,800
2016/11/30 1,080 1,087 1,072 1,074 2,292,600
2016/11/29 1,068 1,079 1,055 1,068 2,551,200
2016/11/28 1,050 1,075 1,047 1,071 1,510,900
2016/11/25 1,059 1,067 1,047 1,057 1,643,900
2016/11/24 1,020 1,060 1,018 1,056 2,792,900
2016/11/22 1,008 1,014 1,005 1,009 1,304,100
2016/11/21 992 1,005 983 1,003 1,160,800
2016/11/18 1,002 1,002 985 987 1,357,700
2016/11/17 984 992 977 991 1,214,500
2016/11/16 1,010 1,010 988 994 1,106,500
2016/11/15 1,009 1,014 994 995 1,244,100
2016/11/14 994 1,008 989 1,005 1,606,300
2016/11/11 1,001 1,006 974 979 1,531,000
2016/11/10 988 991 970 987 1,747,900
2016/11/09 986 994 924 937 2,048,400
2016/11/08 993 994 977 981 1,207,000
2016/11/07 985 993 980 993 924,000
2016/11/04 985 986 972 976 1,353,500
2016/11/02 999 1,004 985 991 1,591,400
2016/11/01 1,001 1,013 998 1,011 1,101,700
2016/10/31 999 1,006 994 1,001 1,262,700
2016/10/28 1,040 1,046 1,006 1,013 1,863,500
2016/10/27 1,045 1,045 1,027 1,036 1,129,600
2016/10/26 1,012 1,038 1,012 1,036 1,288,600
2016/10/25 1,013 1,030 1,013 1,023 1,264,200
2016/10/24 1,012 1,017 1,006 1,012 1,421,200
2016/10/21 1,025 1,025 1,009 1,013 968,100
2016/10/20 1,000 1,021 997 1,020 1,366,000
2016/10/19 988 1,000 985 997 849,200
2016/10/18 989 992 979 985 1,049,500
2016/10/17 969 986 967 984 1,339,600
2016/10/14 972 979 969 970 1,182,700
2016/10/13 995 999 970 972 1,942,700
2016/10/12 980 994 979 982 993,300
2016/10/11 996 999 988 990 1,091,600
2016/10/07 1,000 1,003 984 988 1,104,100
2016/10/06 999 1,004 994 997 1,395,300
2016/10/05 1,013 1,015 990 992 1,257,600
2016/10/04 1,026 1,028 1,008 1,012 811,300
2016/10/03 1,033 1,034 1,020 1,027 795,300
2016/09/30 1,001 1,034 1,001 1,025 1,488,000
2016/09/29 1,009 1,023 1,008 1,017 766,600
2016/09/28 1,004 1,014 1,000 1,006 768,200
2016/09/27 983 1,007 977 1,007 1,414,700
2016/09/26 1,015 1,017 988 991 1,205,300

このページの先頭へ