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
2019/12/30 1,323 1,326 1,313 1,316 709,700
2019/12/27 1,318 1,328 1,306 1,319 1,296,400
2019/12/26 1,325 1,336 1,324 1,332 1,912,200
2019/12/25 1,336 1,340 1,325 1,329 924,200
2019/12/24 1,328 1,336 1,326 1,335 771,200
2019/12/23 1,344 1,347 1,323 1,325 926,700
2019/12/20 1,345 1,352 1,333 1,337 1,322,500
2019/12/19 1,319 1,341 1,318 1,339 899,500
2019/12/18 1,318 1,324 1,310 1,319 1,198,700
2019/12/17 1,339 1,342 1,318 1,326 1,411,800
2019/12/16 1,311 1,333 1,309 1,330 1,007,500
2019/12/13 1,300 1,311 1,289 1,309 1,914,400
2019/12/12 1,295 1,297 1,283 1,289 788,900
2019/12/11 1,287 1,289 1,279 1,287 790,900
2019/12/10 1,287 1,293 1,278 1,287 884,000
2019/12/09 1,285 1,289 1,270 1,283 898,200
2019/12/06 1,263 1,275 1,262 1,273 891,700
2019/12/05 1,264 1,268 1,252 1,258 882,600
2019/12/04 1,252 1,265 1,251 1,262 1,041,000
2019/12/03 1,245 1,253 1,242 1,246 783,900
2019/12/02 1,241 1,259 1,240 1,254 928,400
2019/11/29 1,249 1,249 1,230 1,231 758,300
2019/11/28 1,243 1,248 1,237 1,246 695,500
2019/11/27 1,227 1,244 1,224 1,240 1,037,100
2019/11/26 1,212 1,229 1,201 1,227 2,597,100
2019/11/25 1,182 1,213 1,182 1,212 1,478,800
2019/11/22 1,184 1,187 1,173 1,178 822,200
2019/11/21 1,176 1,188 1,164 1,185 850,500
2019/11/20 1,192 1,196 1,176 1,183 733,800
2019/11/19 1,181 1,199 1,180 1,197 760,700
2019/11/18 1,172 1,185 1,172 1,181 1,020,500
2019/11/15 1,167 1,179 1,163 1,171 884,700
2019/11/14 1,173 1,178 1,154 1,160 830,000
2019/11/13 1,172 1,180 1,165 1,169 663,300
2019/11/12 1,178 1,183 1,171 1,176 785,400
2019/11/11 1,178 1,188 1,178 1,184 658,100
2019/11/08 1,194 1,194 1,168 1,177 1,057,800
2019/11/07 1,191 1,195 1,174 1,180 738,200
2019/11/06 1,199 1,200 1,178 1,186 1,152,600
2019/11/05 1,200 1,200 1,184 1,187 1,159,300
2019/11/01 1,187 1,188 1,165 1,187 907,600
2019/10/31 1,152 1,190 1,151 1,181 2,424,400
2019/10/30 1,163 1,166 1,127 1,137 2,092,600
2019/10/29 1,165 1,169 1,158 1,163 884,800
2019/10/28 1,147 1,155 1,141 1,155 630,300
2019/10/25 1,162 1,164 1,150 1,155 674,500
2019/10/24 1,170 1,173 1,153 1,157 1,001,300
2019/10/23 1,155 1,166 1,141 1,163 969,400
2019/10/21 1,139 1,154 1,139 1,151 614,900
2019/10/18 1,146 1,149 1,133 1,136 718,900
2019/10/17 1,147 1,156 1,138 1,139 932,000
2019/10/16 1,155 1,168 1,138 1,147 1,267,100
2019/10/15 1,132 1,149 1,131 1,143 1,213,500
2019/10/11 1,107 1,112 1,096 1,108 653,200
2019/10/10 1,110 1,111 1,092 1,109 1,047,100
2019/10/09 1,106 1,123 1,105 1,118 1,103,000
2019/10/08 1,134 1,134 1,104 1,109 1,248,400
2019/10/07 1,130 1,131 1,121 1,130 845,000
2019/10/04 1,097 1,124 1,097 1,124 961,800
2019/10/03 1,097 1,109 1,091 1,109 1,074,700
2019/10/02 1,090 1,115 1,089 1,115 1,207,500
2019/10/01 1,109 1,109 1,095 1,099 936,300
2019/09/30 1,093 1,109 1,086 1,105 1,625,200
2019/09/27 1,117 1,120 1,096 1,105 1,197,000
2019/09/26 1,120 1,123 1,103 1,106 1,727,400
2019/09/25 1,112 1,123 1,108 1,110 1,240,600
2019/09/24 1,112 1,120 1,109 1,117 1,105,100
2019/09/20 1,109 1,123 1,107 1,111 2,624,100
2019/09/19 1,088 1,108 1,088 1,108 1,311,900
2019/09/18 1,088 1,096 1,079 1,086 1,145,500
2019/09/17 1,082 1,098 1,074 1,097 2,023,000
2019/09/13 1,055 1,073 1,044 1,073 2,393,000
2019/09/12 1,040 1,055 1,036 1,047 1,860,800
2019/09/11 1,028 1,038 1,016 1,033 2,265,100
2019/09/10 1,054 1,057 1,036 1,040 1,174,700
2019/09/09 1,043 1,054 1,041 1,054 1,131,200
2019/09/06 1,045 1,048 1,038 1,045 1,047,900
2019/09/05 1,049 1,049 1,041 1,044 1,363,800
2019/09/04 1,023 1,043 1,016 1,039 1,593,400
2019/09/03 1,014 1,029 1,014 1,028 1,561,200
2019/09/02 1,005 1,017 1,000 1,013 1,367,200
2019/08/30 1,017 1,023 1,007 1,014 1,707,300
2019/08/29 1,039 1,041 1,015 1,020 1,831,200
2019/08/28 1,050 1,053 1,029 1,035 4,524,400
2019/08/27 1,034 1,050 1,031 1,040 1,982,700
2019/08/26 1,006 1,033 1,004 1,030 1,455,000
2019/08/23 1,029 1,038 1,023 1,025 1,248,000
2019/08/22 1,021 1,027 1,012 1,024 1,319,500
2019/08/21 1,002 1,021 1,001 1,021 1,520,800
2019/08/20 996 1,010 993 1,010 1,648,300
2019/08/19 987 990 977 983 1,351,300
2019/08/16 960 979 959 973 1,503,300
2019/08/15 933 947 932 947 768,200
2019/08/14 969 970 949 952 1,079,000
2019/08/13 962 972 957 960 1,477,500
2019/08/09 950 968 950 965 1,688,700
2019/08/08 952 955 930 944 2,091,700
2019/08/07 914 940 914 937 1,408,600
2019/08/06 896 912 893 912 1,501,800
2019/08/05 921 926 913 926 1,204,600
2019/08/02 928 943 921 930 1,243,300
2019/08/01 930 944 929 943 923,700
2019/07/31 930 944 923 938 1,812,500
2019/07/30 931 941 928 940 1,475,900
2019/07/29 931 937 920 921 979,900
2019/07/26 917 925 914 923 844,700
2019/07/25 918 922 914 914 753,800
2019/07/24 917 920 911 918 885,400
2019/07/23 912 922 908 918 748,000
2019/07/22 910 914 905 908 817,700
2019/07/19 899 919 895 915 1,000,200
2019/07/18 912 915 899 903 1,182,300
2019/07/17 911 921 909 913 957,800
2019/07/16 915 915 904 912 842,400
2019/07/12 920 923 915 917 954,900
2019/07/11 915 922 912 920 1,128,000
2019/07/10 910 920 907 918 1,239,000
2019/07/09 914 928 914 919 1,360,800
2019/07/08 917 924 910 914 1,580,300
2019/07/05 901 917 901 917 1,514,200
2019/07/04 896 906 894 901 1,016,700
2019/07/03 885 889 874 889 1,268,400
2019/07/02 884 887 880 884 829,600
2019/07/01 877 884 873 884 1,106,900
2019/06/28 870 879 863 866 1,776,600
2019/06/27 864 869 857 865 1,326,000
2019/06/26 878 878 861 867 2,033,300
2019/06/25 864 894 863 890 2,626,900
2019/06/24 860 874 858 869 1,204,000
2019/06/21 871 877 867 868 2,303,600
2019/06/20 875 890 872 880 1,350,000
2019/06/19 865 871 865 868 1,121,200
2019/06/18 864 865 861 863 1,002,700
2019/06/17 860 867 858 864 1,108,900
2019/06/14 859 861 853 860 1,153,100
2019/06/13 846 855 842 853 1,637,700
2019/06/12 858 861 850 853 1,044,900
2019/06/11 862 869 859 866 949,000
2019/06/10 856 867 848 861 1,901,500
2019/06/07 850 855 846 851 890,000
2019/06/06 852 859 847 852 967,400
2019/06/05 853 865 848 861 1,248,900
2019/06/04 847 848 837 844 1,286,300
2019/06/03 857 863 847 852 1,177,000
2019/05/31 860 874 860 862 1,358,000
2019/05/30 867 872 859 872 1,423,700
2019/05/29 883 885 867 872 1,402,700
2019/05/28 885 897 883 892 2,906,800
2019/05/27 895 901 890 891 824,800
2019/05/24 885 898 882 894 989,500
2019/05/23 888 904 882 887 1,215,100
2019/05/22 895 898 886 895 992,900
2019/05/21 906 914 895 896 1,077,700
2019/05/20 905 915 905 913 984,600
2019/05/17 923 923 909 910 1,108,000
2019/05/16 905 915 903 912 1,150,200
2019/05/15 917 921 907 910 1,368,400
2019/05/14 909 912 897 910 1,492,900
2019/05/13 930 940 926 928 887,200
2019/05/10 940 954 930 933 1,266,000
2019/05/09 955 961 938 940 1,554,500
2019/05/08 952 965 952 960 1,620,300
2019/05/07 978 979 958 964 1,999,500
2019/04/26 987 992 958 958 1,991,100
2019/04/25 1,008 1,012 990 997 1,339,300
2019/04/24 1,007 1,009 1,000 1,005 1,218,700
2019/04/23 1,008 1,014 999 1,007 1,790,000
2019/04/22 989 1,008 989 1,007 1,275,200
2019/04/19 992 998 984 996 1,029,100
2019/04/18 1,002 1,004 992 995 1,148,300
2019/04/17 991 1,005 988 1,000 993,100
2019/04/16 994 1,001 992 997 768,100
2019/04/15 1,013 1,015 1,002 1,002 690,800
2019/04/12 1,008 1,009 996 999 600,600
2019/04/11 1,000 1,001 987 997 954,600
2019/04/10 1,014 1,018 1,003 1,006 971,400
2019/04/09 1,045 1,048 1,017 1,021 1,132,200
2019/04/08 1,054 1,056 1,048 1,053 630,400
2019/04/05 1,060 1,062 1,045 1,047 778,200
2019/04/04 1,066 1,071 1,053 1,054 974,300
2019/04/03 1,071 1,071 1,055 1,059 1,266,000
2019/04/02 1,104 1,104 1,076 1,080 997,000
2019/04/01 1,099 1,099 1,082 1,087 906,100
2019/03/29 1,097 1,100 1,086 1,086 908,400
2019/03/28 1,095 1,098 1,079 1,082 841,300
2019/03/27 1,100 1,105 1,091 1,105 1,049,300
2019/03/26 1,088 1,100 1,084 1,100 1,510,600
2019/03/25 1,074 1,081 1,058 1,067 1,074,900
2019/03/22 1,090 1,094 1,085 1,088 808,200
2019/03/20 1,080 1,083 1,072 1,083 745,300
2019/03/19 1,079 1,081 1,072 1,075 527,700
2019/03/18 1,089 1,092 1,075 1,083 730,900
2019/03/15 1,080 1,089 1,074 1,076 2,029,300
2019/03/14 1,070 1,078 1,063 1,075 1,239,200
2019/03/13 1,070 1,078 1,065 1,071 910,400
2019/03/12 1,060 1,077 1,059 1,075 1,311,500
2019/03/11 1,041 1,050 1,038 1,047 922,400
2019/03/08 1,042 1,049 1,036 1,045 1,790,800
2019/03/07 1,042 1,050 1,036 1,050 1,083,500
2019/03/06 1,031 1,043 1,029 1,040 1,410,400
2019/03/05 1,033 1,033 1,020 1,022 941,100
2019/03/04 1,035 1,038 1,021 1,037 1,131,600
2019/03/01 1,020 1,036 1,020 1,036 736,200
2019/02/28 1,033 1,037 1,020 1,023 1,510,000
2019/02/27 1,037 1,047 1,037 1,041 1,384,300
2019/02/26 1,026 1,031 1,018 1,031 923,300
2019/02/25 1,022 1,025 1,018 1,021 611,200
2019/02/22 1,017 1,017 1,009 1,015 736,500
2019/02/21 1,027 1,034 1,019 1,025 1,080,400
2019/02/20 1,031 1,034 1,018 1,025 923,700
2019/02/19 1,003 1,025 1,002 1,024 1,345,600
2019/02/18 1,006 1,011 997 1,000 1,418,900
2019/02/15 990 995 977 991 1,152,300
2019/02/14 997 1,001 990 993 1,200,300
2019/02/13 990 997 983 991 1,688,400
2019/02/12 996 998 978 983 1,455,000
2019/02/08 990 999 987 995 1,142,700
2019/02/07 1,010 1,012 996 1,000 1,156,500
2019/02/06 1,016 1,018 1,010 1,011 1,175,800
2019/02/05 1,005 1,021 1,002 1,008 1,244,000
2019/02/04 1,005 1,011 1,002 1,005 932,900
2019/02/01 1,005 1,012 1,001 1,002 1,160,100
2019/01/31 990 1,010 990 1,003 2,218,600
2019/01/30 990 1,011 982 989 1,754,600
2019/01/29 980 991 977 988 937,500
2019/01/28 987 989 980 983 634,000
2019/01/25 985 991 982 989 644,700
2019/01/24 981 989 974 984 689,400
2019/01/23 980 991 978 987 633,100
2019/01/22 993 994 983 987 492,400
2019/01/21 1,000 1,000 985 987 582,700
2019/01/18 988 997 986 990 912,500
2019/01/17 990 993 982 985 850,400
2019/01/16 956 977 948 975 1,230,100
2019/01/15 968 978 967 971 906,700
2019/01/11 993 1,000 985 987 1,039,100
2019/01/10 978 992 978 981 762,900
2019/01/09 1,010 1,011 984 985 791,600
2019/01/08 978 1,001 978 998 1,010,800
2019/01/07 969 992 959 984 1,329,900
2019/01/04 970 973 952 956 1,579,400

このページの先頭へ