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(3003)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 1,250 1,250 1,250 1,250 1,000
2002/12/27 1,241 1,250 1,241 1,250 1,500
2002/12/26 1,220 1,229 1,220 1,229 500
2002/12/25 1,214 1,214 1,208 1,208 500
2002/12/24 1,240 1,240 1,160 1,160 6,500
2002/12/20 1,239 1,241 1,210 1,240 5,500
2002/12/19 1,212 1,240 1,212 1,240 2,500
2002/12/18 1,250 1,250 1,210 1,210 6,700
2002/12/17 1,250 1,250 1,250 1,250 800
2002/12/16 1,230 1,250 1,210 1,250 12,200
2002/12/13 1,254 1,254 1,210 1,210 3,700
2002/12/12 1,251 1,255 1,251 1,255 3,300
2002/12/11 1,250 1,270 1,250 1,251 1,400
2002/12/10 1,250 1,250 1,240 1,250 1,400
2002/12/09 1,251 1,251 1,201 1,250 1,900
2002/12/06 1,250 1,250 1,245 1,250 1,300
2002/12/05 1,260 1,260 1,200 1,200 7,600
2002/12/04 1,200 1,260 1,200 1,260 3,600
2002/12/03 1,270 1,270 1,260 1,260 1,300
2002/12/02 1,270 1,270 1,265 1,270 1,800
2002/11/29 1,269 1,270 1,269 1,270 1,200
2002/11/28 1,270 1,270 1,269 1,270 1,400
2002/11/27 1,270 1,270 1,270 1,270 900
2002/11/26 1,275 1,275 1,270 1,270 11,300
2002/11/25 1,275 1,275 1,275 1,275 500
2002/11/22 1,275 1,275 1,275 1,275 700
2002/11/21 1,275 1,275 1,270 1,275 2,100
2002/11/20 1,275 1,275 1,275 1,275 800
2002/11/19 1,277 1,277 1,270 1,270 900
2002/11/18 1,277 1,277 1,277 1,277 800
2002/11/15 1,278 1,278 1,278 1,278 2,200
2002/11/14 1,280 1,280 1,280 1,280 700
2002/11/13 1,250 1,280 1,250 1,280 1,400
2002/11/12 1,250 1,250 1,250 1,250 45,500
2002/11/11 1,298 1,298 1,251 1,251 11,300
2002/11/08 1,298 1,299 1,298 1,299 10,700
2002/11/07 1,299 1,299 1,298 1,298 25,700
2002/11/06 1,300 1,300 1,299 1,299 1,800
2002/11/05 1,300 1,300 1,300 1,300 1,100
2002/11/01 1,300 1,300 1,299 1,300 1,500
2002/10/31 1,300 1,300 1,300 1,300 600
2002/10/30 1,300 1,300 1,300 1,300 600
2002/10/29 1,300 1,300 1,300 1,300 600
2002/10/28 1,300 1,300 1,300 1,300 1,100
2002/10/25 1,300 1,300 1,300 1,300 700
2002/10/24 1,300 1,300 1,300 1,300 600
2002/10/23 1,310 1,310 1,300 1,300 2,000
2002/10/22 1,313 1,313 1,310 1,313 1,700
2002/10/21 1,314 1,314 1,314 1,314 700
2002/10/18 1,314 1,315 1,314 1,314 2,100
2002/10/17 1,314 1,314 1,314 1,314 600
2002/10/16 1,315 1,315 1,315 1,315 600
2002/10/15 1,320 1,320 1,320 1,320 600
2002/10/11 1,320 1,320 1,320 1,320 800
2002/10/10 1,320 1,320 1,320 1,320 700
2002/10/09 1,325 1,325 1,320 1,320 4,200
2002/10/08 1,322 1,325 1,322 1,325 1,000
2002/10/07 1,321 1,321 1,321 1,321 100
2002/10/04 1,320 1,320 1,320 1,320 1,200
2002/10/03 1,300 1,350 1,300 1,340 31,800
2002/09/30 1,300 1,300 1,260 1,260 2,300
2002/09/27 1,310 1,310 1,280 1,300 1,700
2002/09/26 1,295 1,295 1,290 1,290 1,000
2002/09/25 1,300 1,300 1,280 1,280 700
2002/09/24 1,300 1,300 1,300 1,300 900
2002/09/20 1,310 1,310 1,300 1,300 1,200
2002/09/19 1,319 1,319 1,310 1,310 700
2002/09/18 1,319 1,319 1,319 1,319 600
2002/09/17 1,319 1,319 1,319 1,319 700
2002/09/13 1,340 1,340 1,319 1,319 900
2002/09/12 1,348 1,349 1,340 1,340 1,200
2002/09/11 1,350 1,350 1,345 1,345 1,000
2002/09/10 1,350 1,350 1,350 1,350 7,500
2002/09/09 1,340 1,340 1,250 1,250 1,200
2002/09/06 1,340 1,340 1,340 1,340 800
2002/09/05 1,339 1,339 1,300 1,339 500
2002/09/04 1,339 1,339 1,330 1,339 500
2002/09/03 1,340 1,340 1,340 1,340 500
2002/09/02 1,350 1,350 1,349 1,349 1,200
2002/08/30 1,349 1,349 1,349 1,349 600
2002/08/29 1,349 1,349 1,349 1,349 24,300
2002/08/28 1,350 1,350 1,350 1,350 400
2002/08/27 1,350 1,350 1,350 1,350 400
2002/08/26 1,350 1,350 1,350 1,350 600
2002/08/23 1,350 1,350 1,350 1,350 100
2002/08/22 1,334 1,334 1,334 1,334 1,100
2002/08/21 1,354 1,354 1,334 1,334 500
2002/08/20 1,350 1,350 1,250 1,291 600
2002/08/19 1,350 1,350 1,350 1,350 300
2002/08/16 1,350 1,350 1,350 1,350 300
2002/08/15 1,380 1,380 1,380 1,380 2,000
2002/08/09 1,350 1,350 1,350 1,350 100
2002/08/08 1,370 1,370 1,300 1,300 800
2002/08/07 1,380 1,380 1,380 1,380 5,000
2002/08/06 1,220 1,220 1,220 1,220 700
2002/08/05 1,245 1,245 1,245 1,245 300
2002/08/01 1,233 1,233 1,233 1,233 400
2002/07/31 1,221 1,221 1,221 1,221 200
2002/07/30 1,249 1,249 1,220 1,220 1,800
2002/07/29 1,300 1,300 1,220 1,220 1,100
2002/07/26 1,300 1,300 1,300 1,300 500
2002/07/25 1,300 1,300 1,300 1,300 500
2002/07/24 1,300 1,300 1,300 1,300 100
2002/07/23 1,300 1,300 1,300 1,300 100
2002/07/22 1,300 1,300 1,300 1,300 100
2002/07/19 1,300 1,300 1,300 1,300 900
2002/07/18 1,360 1,360 1,360 1,360 100
2002/07/17 1,380 1,380 1,380 1,380 300
2002/07/15 1,363 1,363 1,363 1,363 1,000
2002/07/08 1,399 1,399 1,350 1,350 1,800
2002/07/05 1,400 1,410 1,400 1,410 400
2002/07/04 1,417 1,420 1,400 1,400 2,200
2002/07/03 1,420 1,420 1,420 1,420 200
2002/07/02 1,428 1,428 1,428 1,428 600
2002/07/01 1,430 1,430 1,430 1,430 3,000
2002/06/28 1,360 1,360 1,360 1,360 800
2002/06/26 1,360 1,360 1,360 1,360 300
2002/06/17 1,350 1,350 1,350 1,350 400
2002/06/14 1,350 1,350 1,350 1,350 700
2002/06/13 1,350 1,351 1,350 1,350 7,000
2002/06/11 1,380 1,380 1,350 1,350 400
2002/06/10 1,380 1,380 1,350 1,350 1,000
2002/06/07 1,380 1,380 1,380 1,380 100
2002/06/06 1,355 1,390 1,350 1,390 300
2002/06/04 1,375 1,380 1,370 1,380 2,100
2002/06/03 1,388 1,400 1,370 1,370 2,100
2002/05/30 1,375 1,375 1,375 1,375 200
2002/05/27 1,363 1,363 1,350 1,350 800
2002/05/24 1,350 1,350 1,350 1,350 300
2002/05/23 1,350 1,350 1,350 1,350 500
2002/05/22 1,360 1,390 1,300 1,360 7,500
2002/05/21 1,360 1,360 1,360 1,360 500
2002/05/20 1,350 1,350 1,350 1,350 1,000
2002/05/17 1,390 1,390 1,390 1,390 100
2002/05/16 1,360 1,360 1,350 1,350 600
2002/05/15 1,360 1,360 1,360 1,360 100
2002/05/13 1,350 1,350 1,350 1,350 2,000
2002/05/10 1,350 1,350 1,349 1,349 500
2002/05/09 1,350 1,350 1,350 1,350 500
2002/05/08 1,350 1,350 1,350 1,350 600
2002/05/07 1,399 1,399 1,399 1,399 100
2002/05/01 1,386 1,386 1,386 1,386 700
2002/04/26 1,373 1,373 1,373 1,373 300
2002/04/25 1,381 1,381 1,360 1,360 1,700
2002/04/23 1,400 1,400 1,380 1,400 3,400
2002/04/19 1,400 1,400 1,400 1,400 100
2002/04/18 1,380 1,400 1,380 1,400 700
2002/04/16 1,400 1,400 1,400 1,400 2,200
2002/04/12 1,400 1,400 1,399 1,400 2,600
2002/04/11 1,410 1,410 1,399 1,399 3,500
2002/04/10 1,401 1,401 1,400 1,400 3,200
2002/04/08 1,401 1,401 1,401 1,401 100
2002/04/04 1,401 1,401 1,401 1,401 100
2002/04/02 1,430 1,430 1,400 1,400 1,500
2002/04/01 1,416 1,416 1,416 1,416 500
2002/03/28 1,402 1,402 1,402 1,402 200
2002/03/27 1,402 1,402 1,402 1,402 2,000
2002/03/26 1,383 1,383 1,383 1,383 500
2002/03/25 1,381 1,381 1,381 1,381 400
2002/03/22 1,364 1,364 1,364 1,364 1,000
2002/03/20 1,405 1,405 1,403 1,404 4,000
2002/03/19 1,403 1,403 1,403 1,403 1,100
2002/03/18 1,403 1,403 1,403 1,403 100
2002/03/15 1,402 1,402 1,402 1,402 1,000
2002/03/14 1,362 1,409 1,362 1,402 1,700
2002/03/13 1,402 1,403 1,402 1,402 3,500
2002/03/12 1,335 1,335 1,330 1,331 3,600
2002/03/11 1,250 1,270 1,250 1,255 3,700
2002/03/08 1,460 1,460 1,460 1,460 5,000
2002/03/07 1,420 1,420 1,420 1,420 100
2002/03/05 1,400 1,450 1,394 1,442 5,800
2002/03/04 1,310 1,310 1,310 1,310 500
2002/03/01 1,323 1,350 1,323 1,350 5,000
2002/02/28 1,300 1,310 1,300 1,310 1,200
2002/02/27 1,310 1,310 1,310 1,310 200
2002/02/26 1,315 1,315 1,313 1,313 700
2002/02/25 1,400 1,400 1,300 1,300 5,300
2002/02/22 1,300 1,300 1,300 1,300 200
2002/02/21 1,250 1,300 1,250 1,300 6,300
2002/02/15 1,250 1,250 1,250 1,250 1,400
2002/02/13 1,250 1,250 1,250 1,250 300
2002/02/12 1,250 1,300 1,250 1,300 5,000
2002/02/08 1,190 1,190 1,190 1,190 1,000
2002/02/04 1,300 1,300 1,300 1,300 800
2002/02/01 1,330 1,330 1,330 1,330 5,200
2002/01/31 1,190 1,190 1,190 1,190 500
2002/01/28 1,202 1,202 1,201 1,201 700
2002/01/25 1,190 1,190 1,190 1,190 1,000
2002/01/22 1,190 1,190 1,190 1,190 500
2002/01/21 1,190 1,190 1,190 1,190 200
2002/01/16 1,189 1,189 1,189 1,189 100
2002/01/15 1,189 1,189 1,189 1,189 200
2002/01/11 1,189 1,189 1,189 1,189 1,000
2002/01/10 1,190 1,190 1,190 1,190 100
2002/01/09 1,194 1,194 1,190 1,190 2,200
2002/01/08 1,201 1,201 1,190 1,190 3,200
2002/01/07 1,200 1,205 1,190 1,200 7,100
2002/01/04 1,191 1,195 1,191 1,195 900

このページの先頭へ