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
2005/12/30 3,910 3,920 3,790 3,790 177,500
2005/12/29 3,920 3,990 3,860 3,910 141,300
2005/12/28 3,770 3,970 3,770 3,920 197,900
2005/12/27 3,850 3,890 3,710 3,870 165,300
2005/12/26 3,900 3,910 3,830 3,850 154,800
2005/12/22 3,820 3,850 3,710 3,800 284,500
2005/12/21 3,760 4,130 3,740 3,870 486,300
2005/12/20 3,420 3,680 3,420 3,630 234,500
2005/12/19 3,500 3,520 3,410 3,440 117,500
2005/12/16 3,490 3,540 3,460 3,530 97,500
2005/12/15 3,600 3,610 3,520 3,520 276,700
2005/12/14 3,410 3,700 3,380 3,670 280,200
2005/12/13 3,380 3,380 3,330 3,370 89,800
2005/12/12 3,300 3,370 3,290 3,350 129,600
2005/12/09 3,160 3,310 3,160 3,230 243,300
2005/12/08 3,390 3,390 3,200 3,260 179,500
2005/12/07 3,350 3,420 3,310 3,340 246,300
2005/12/06 3,340 3,350 3,210 3,250 211,300
2005/12/05 3,170 3,460 3,160 3,280 252,400
2005/12/02 3,080 3,140 3,050 3,120 113,300
2005/12/01 3,070 3,100 3,050 3,070 121,900
2005/11/30 2,990 3,060 2,960 3,050 164,800
2005/11/29 2,835 2,980 2,835 2,980 224,500
2005/11/28 2,800 2,930 2,800 2,875 219,900
2005/11/25 2,815 2,840 2,800 2,810 147,800
2005/11/24 2,915 2,935 2,850 2,855 247,200
2005/11/22 2,960 2,965 2,810 2,875 237,200
2005/11/21 2,990 3,140 2,960 3,010 236,600
2005/11/18 2,930 2,970 2,890 2,960 258,900
2005/11/17 2,760 2,940 2,750 2,930 429,500
2005/11/16 2,515 2,875 2,510 2,800 1,014,100
2005/11/15 2,435 2,495 2,425 2,475 300,700
2005/11/14 2,430 2,480 2,375 2,435 459,800
2005/11/11 2,485 2,520 2,460 2,510 353,500
2005/11/10 2,490 2,500 2,460 2,480 118,600
2005/11/09 2,645 2,645 2,500 2,515 329,600
2005/11/08 2,600 2,690 2,580 2,650 264,200
2005/11/07 2,650 2,740 2,565 2,575 392,800
2005/11/04 2,390 2,430 2,360 2,375 206,000
2005/11/02 2,425 2,425 2,370 2,385 155,500
2005/11/01 2,415 2,415 2,380 2,385 85,900
2005/10/31 2,370 2,425 2,360 2,375 251,800
2005/10/28 2,340 2,340 2,260 2,325 274,800
2005/10/27 2,355 2,360 2,335 2,345 188,300
2005/10/26 2,385 2,400 2,355 2,370 255,800
2005/10/25 2,340 2,505 2,340 2,440 380,900
2005/10/24 2,295 2,310 2,260 2,305 351,500
2005/10/21 2,110 2,415 2,075 2,320 983,600
2005/10/20 2,075 2,075 2,045 2,055 49,800
2005/10/19 2,070 2,070 2,025 2,035 52,000
2005/10/18 2,090 2,090 2,040 2,065 87,600
2005/10/17 2,055 2,095 2,030 2,075 88,500
2005/10/14 2,095 2,095 2,040 2,055 64,400
2005/10/13 2,070 2,100 2,050 2,095 54,900
2005/10/12 2,070 2,135 2,050 2,110 132,000
2005/10/11 2,000 2,070 1,998 2,070 61,600
2005/10/07 1,990 2,020 1,990 2,010 67,400
2005/10/06 2,010 2,030 1,989 1,990 75,100
2005/10/05 2,010 2,040 2,005 2,040 110,800
2005/10/04 2,040 2,040 2,010 2,030 42,200
2005/10/03 2,055 2,060 2,015 2,050 116,100
2005/09/30 1,974 2,110 1,957 2,100 310,900
2005/09/29 1,930 1,963 1,911 1,957 118,000
2005/09/28 1,894 1,924 1,890 1,918 108,600
2005/09/27 1,890 1,893 1,880 1,891 82,200
2005/09/26 1,880 1,892 1,873 1,885 89,700
2005/09/22 1,864 1,869 1,850 1,860 122,900
2005/09/21 1,891 1,893 1,864 1,874 122,100
2005/09/20 1,899 1,904 1,890 1,891 32,000
2005/09/16 1,885 1,905 1,883 1,896 125,800
2005/09/15 1,886 1,889 1,875 1,879 88,300
2005/09/14 1,886 1,886 1,873 1,874 37,600
2005/09/13 1,863 1,889 1,860 1,886 70,400
2005/09/12 1,857 1,868 1,844 1,857 38,800
2005/09/09 1,831 1,847 1,818 1,847 120,800
2005/09/08 1,850 1,852 1,840 1,847 82,500
2005/09/07 1,848 1,848 1,830 1,848 111,600
2005/09/06 1,810 1,836 1,809 1,825 80,600
2005/09/05 1,804 1,810 1,802 1,804 57,100
2005/09/02 1,814 1,821 1,809 1,810 99,500
2005/09/01 1,845 1,845 1,820 1,820 57,200
2005/08/31 1,842 1,855 1,811 1,812 97,800
2005/08/30 1,831 1,850 1,825 1,840 118,100
2005/08/29 1,803 1,822 1,803 1,818 93,900
2005/08/26 1,803 1,813 1,798 1,802 147,000
2005/08/25 1,819 1,820 1,791 1,798 215,300
2005/08/24 1,845 1,845 1,821 1,822 112,200
2005/08/23 1,868 1,875 1,840 1,848 96,700
2005/08/22 1,840 1,861 1,836 1,861 79,400
2005/08/19 1,843 1,846 1,833 1,840 94,800
2005/08/18 1,860 1,866 1,843 1,847 107,200
2005/08/17 1,855 1,871 1,855 1,858 101,600
2005/08/16 1,863 1,871 1,851 1,855 124,400
2005/08/15 1,921 1,934 1,867 1,867 99,700
2005/08/12 1,915 1,923 1,912 1,916 132,300
2005/08/11 1,900 1,914 1,897 1,905 102,300
2005/08/10 1,880 1,897 1,880 1,888 51,500
2005/08/09 1,851 1,874 1,845 1,869 114,400
2005/08/08 1,813 1,869 1,804 1,855 103,000
2005/08/05 1,841 1,878 1,840 1,843 110,200
2005/08/04 1,873 1,879 1,846 1,854 95,900
2005/08/03 1,871 1,891 1,871 1,879 84,000
2005/08/02 1,877 1,880 1,870 1,872 58,700
2005/08/01 1,899 1,899 1,875 1,875 74,600
2005/07/29 1,908 1,918 1,900 1,900 74,800
2005/07/28 1,917 1,925 1,903 1,907 53,300
2005/07/27 1,915 1,918 1,911 1,912 23,300
2005/07/26 1,899 1,919 1,896 1,907 73,400
2005/07/25 1,905 1,906 1,870 1,892 76,100
2005/07/22 1,900 1,919 1,900 1,906 29,500
2005/07/21 1,909 1,930 1,898 1,898 72,300
2005/07/20 1,882 1,910 1,882 1,898 94,600
2005/07/19 1,898 1,908 1,873 1,880 160,900
2005/07/15 1,927 1,954 1,927 1,928 58,600
2005/07/14 1,975 1,976 1,938 1,945 147,700
2005/07/13 1,986 1,988 1,970 1,977 177,900
2005/07/12 2,030 2,030 1,980 1,991 273,400
2005/07/11 1,990 2,025 1,990 2,025 104,800
2005/07/08 1,955 1,990 1,955 1,980 106,100
2005/07/07 1,970 1,975 1,964 1,968 108,900
2005/07/06 1,930 1,965 1,929 1,961 221,700
2005/07/05 1,920 1,930 1,915 1,925 94,300
2005/07/04 1,916 1,923 1,907 1,918 54,800
2005/07/01 1,915 1,916 1,890 1,906 76,400
2005/06/30 1,901 1,926 1,877 1,900 73,200
2005/06/29 1,941 1,941 1,910 1,927 208,800
2005/06/28 1,920 1,920 1,895 1,911 129,900
2005/06/27 1,895 1,923 1,860 1,895 183,200
2005/06/27 1 -> 1.10 分割
2005/06/24 2,005 2,070 1,990 2,060 172,100
2005/06/23 1,997 2,020 1,996 2,015 101,400
2005/06/22 1,990 1,997 1,987 1,993 124,200
2005/06/21 1,982 1,990 1,980 1,990 60,500
2005/06/20 1,987 1,995 1,978 1,987 42,100
2005/06/17 1,970 1,977 1,965 1,975 115,500
2005/06/16 1,950 1,963 1,948 1,951 88,400
2005/06/15 1,950 1,953 1,946 1,950 62,100
2005/06/14 1,956 1,959 1,943 1,950 84,800
2005/06/13 1,961 1,974 1,961 1,964 53,800
2005/06/10 1,984 1,987 1,967 1,973 91,500
2005/06/09 1,990 1,990 1,975 1,984 33,400
2005/06/08 1,985 1,992 1,980 1,985 28,300
2005/06/07 2,010 2,010 1,983 1,984 72,700
2005/06/06 1,998 2,010 1,987 2,010 76,100
2005/06/03 1,995 1,997 1,970 1,997 67,300
2005/06/02 1,994 2,005 1,990 1,990 51,400
2005/06/01 2,000 2,000 1,980 1,993 35,800
2005/05/31 1,955 1,980 1,946 1,980 97,200
2005/05/30 1,930 1,955 1,919 1,942 65,400
2005/05/27 1,910 1,925 1,910 1,919 35,500
2005/05/26 1,901 1,910 1,901 1,910 45,900
2005/05/25 1,925 1,936 1,910 1,917 50,200
2005/05/24 1,940 1,946 1,921 1,936 47,300
2005/05/23 1,950 1,975 1,939 1,947 51,200
2005/05/20 1,950 1,960 1,945 1,949 60,500
2005/05/19 1,945 1,959 1,937 1,945 52,800
2005/05/18 1,965 1,965 1,937 1,937 86,800
2005/05/17 1,981 1,984 1,966 1,966 78,600
2005/05/16 1,965 1,992 1,965 1,970 65,500
2005/05/13 1,995 2,005 1,963 1,969 57,000
2005/05/12 2,000 2,010 1,994 2,005 56,000
2005/05/11 2,045 2,045 2,000 2,025 69,600
2005/05/10 2,040 2,065 2,035 2,045 76,500
2005/05/09 2,060 2,075 2,035 2,050 146,000
2005/05/06 2,055 2,060 2,035 2,040 116,000
2005/05/02 2,030 2,040 1,998 2,030 150,100
2005/04/28 2,020 2,020 1,990 1,999 91,200
2005/04/27 1,966 1,990 1,966 1,990 29,700
2005/04/26 1,971 1,977 1,962 1,975 45,400
2005/04/25 1,955 1,969 1,950 1,965 56,000
2005/04/22 1,943 1,960 1,935 1,952 74,600
2005/04/21 1,920 1,937 1,910 1,921 53,500
2005/04/20 1,971 1,980 1,942 1,950 65,800
2005/04/19 1,901 1,944 1,901 1,941 50,100
2005/04/18 1,893 1,958 1,893 1,900 95,900
2005/04/15 1,958 1,995 1,951 1,983 83,200
2005/04/14 1,956 1,975 1,946 1,968 46,500
2005/04/13 1,952 1,981 1,945 1,981 54,400
2005/04/12 1,966 1,969 1,948 1,952 42,000
2005/04/11 1,990 1,993 1,962 1,977 87,700
2005/04/08 2,020 2,025 1,992 1,994 269,200
2005/04/07 1,920 2,025 1,915 2,020 638,800
2005/04/06 1,900 1,920 1,900 1,911 28,000
2005/04/05 1,918 1,929 1,905 1,912 45,600
2005/04/04 1,900 1,926 1,900 1,912 58,200
2005/04/01 1,896 1,920 1,889 1,913 103,900
2005/03/31 1,870 1,920 1,855 1,889 126,400
2005/03/30 1,837 1,847 1,837 1,842 54,000
2005/03/29 1,845 1,855 1,836 1,837 51,800
2005/03/28 1,850 1,852 1,840 1,840 51,600
2005/03/25 1,853 1,870 1,845 1,852 46,500
2005/03/24 1,870 1,878 1,850 1,852 68,300
2005/03/23 1,918 1,918 1,870 1,885 69,300
2005/03/22 1,904 1,925 1,890 1,900 96,800
2005/03/18 1,900 1,900 1,880 1,896 64,900
2005/03/17 1,886 1,900 1,880 1,891 52,000
2005/03/16 1,882 1,925 1,882 1,916 62,500
2005/03/15 1,929 1,940 1,895 1,905 176,000
2005/03/14 1,880 1,929 1,880 1,913 450,700
2005/03/11 1,853 1,873 1,840 1,863 259,300
2005/03/10 1,845 1,850 1,835 1,839 122,000
2005/03/09 1,840 1,865 1,832 1,842 147,300
2005/03/08 1,858 1,858 1,835 1,847 50,400
2005/03/07 1,900 1,900 1,850 1,861 105,300
2005/03/04 1,852 1,885 1,815 1,880 209,400
2005/03/03 1,860 1,875 1,855 1,857 177,100
2005/03/02 1,889 1,896 1,870 1,877 384,400
2005/03/01 1,820 1,864 1,820 1,859 426,100
2005/02/28 1,787 1,810 1,779 1,802 204,500
2005/02/25 1,752 1,786 1,750 1,779 216,700
2005/02/24 1,735 1,755 1,735 1,752 138,700
2005/02/23 1,705 1,750 1,702 1,741 112,800
2005/02/22 1,730 1,747 1,728 1,735 89,800
2005/02/21 1,774 1,774 1,745 1,749 97,800
2005/02/18 1,756 1,767 1,754 1,754 73,800
2005/02/17 1,770 1,772 1,744 1,767 154,000
2005/02/16 1,730 1,800 1,726 1,774 383,600
2005/02/15 1,690 1,730 1,686 1,725 235,400
2005/02/14 1,690 1,695 1,670 1,682 134,600
2005/02/10 1,655 1,667 1,650 1,660 84,600
2005/02/09 1,669 1,669 1,647 1,647 45,200
2005/02/08 1,645 1,658 1,645 1,653 66,600
2005/02/07 1,636 1,652 1,635 1,642 40,200
2005/02/04 1,630 1,641 1,626 1,631 66,400
2005/02/03 1,642 1,642 1,626 1,637 33,800
2005/02/02 1,649 1,650 1,642 1,644 48,800
2005/02/01 1,651 1,655 1,637 1,645 43,800
2005/01/31 1,626 1,643 1,617 1,634 43,300
2005/01/28 1,628 1,628 1,607 1,624 45,800
2005/01/27 1,630 1,640 1,627 1,627 14,400
2005/01/26 1,617 1,630 1,616 1,625 56,700
2005/01/25 1,632 1,637 1,623 1,626 14,300
2005/01/24 1,615 1,636 1,615 1,632 24,000
2005/01/21 1,621 1,630 1,615 1,622 71,400
2005/01/20 1,630 1,643 1,623 1,625 67,700
2005/01/19 1,665 1,670 1,655 1,660 40,100
2005/01/18 1,675 1,675 1,655 1,665 30,100
2005/01/17 1,695 1,695 1,675 1,677 36,500
2005/01/14 1,645 1,667 1,643 1,667 61,800
2005/01/13 1,661 1,670 1,642 1,660 128,200
2005/01/12 1,650 1,657 1,640 1,652 41,000
2005/01/11 1,652 1,665 1,652 1,664 81,100
2005/01/07 1,648 1,654 1,631 1,651 69,600
2005/01/06 1,617 1,642 1,617 1,637 64,000
2005/01/05 1,621 1,625 1,612 1,622 41,300
2005/01/04 1,628 1,628 1,621 1,623 15,800

このページの先頭へ