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
2025/07/29 1,434 1,434 1,415 1,415 3,244,400
2025/07/28 1,461 1,477 1,430 1,430 4,321,400
2025/07/25 1,455 1,458 1,447 1,456 2,140,700
2025/07/24 1,456 1,459 1,446 1,448 2,533,000
2025/07/23 1,438 1,453 1,438 1,451 2,984,300
2025/07/22 1,430 1,432 1,415 1,424 2,333,100
2025/07/18 1,443 1,448 1,427 1,429 2,342,600
2025/07/17 1,448 1,449 1,442 1,448 1,258,300
2025/07/16 1,474 1,474 1,444 1,445 2,171,400
2025/07/15 1,485 1,485 1,465 1,466 1,323,300
2025/07/14 1,475 1,482 1,472 1,477 1,253,300
2025/07/11 1,472 1,483 1,471 1,473 2,511,200
2025/07/10 1,470 1,470 1,455 1,465 2,340,400
2025/07/09 1,460 1,468 1,458 1,463 2,058,600
2025/07/08 1,457 1,462 1,441 1,451 3,205,500
2025/07/07 1,465 1,471 1,458 1,466 1,567,600
2025/07/04 1,469 1,477 1,459 1,465 1,474,700
2025/07/03 1,463 1,475 1,455 1,468 2,041,800
2025/07/02 1,468 1,474 1,456 1,460 2,362,500
2025/07/01 1,460 1,462 1,447 1,449 1,722,100
2025/06/30 1,452 1,462 1,450 1,453 2,902,400
2025/06/27 1,445 1,453 1,440 1,444 2,369,900
2025/06/26 1,450 1,465 1,448 1,462 2,779,400
2025/06/25 1,463 1,468 1,451 1,453 2,028,500
2025/06/24 1,483 1,494 1,457 1,459 2,468,500
2025/06/23 1,479 1,483 1,467 1,469 1,784,400
2025/06/20 1,471 1,480 1,469 1,472 12,114,100
2025/06/19 1,485 1,489 1,476 1,488 2,007,100
2025/06/18 1,465 1,485 1,464 1,480 2,153,700
2025/06/17 1,450 1,464 1,443 1,464 1,770,000
2025/06/16 1,455 1,461 1,446 1,450 1,472,400
2025/06/13 1,463 1,467 1,450 1,450 2,264,000
2025/06/12 1,480 1,481 1,453 1,467 2,777,100
2025/06/11 1,470 1,482 1,465 1,482 2,399,300
2025/06/10 1,457 1,469 1,452 1,469 2,101,300
2025/06/09 1,449 1,454 1,443 1,453 1,746,100
2025/06/06 1,432 1,437 1,428 1,434 1,648,500
2025/06/05 1,441 1,443 1,426 1,426 2,710,400
2025/06/04 1,450 1,457 1,447 1,450 1,827,300
2025/06/03 1,465 1,467 1,451 1,458 1,545,800
2025/06/02 1,464 1,472 1,456 1,466 1,486,000
2025/05/30 1,446 1,464 1,445 1,462 3,655,900
2025/05/29 1,445 1,453 1,441 1,448 2,211,000
2025/05/28 1,460 1,463 1,447 1,453 2,100,900
2025/05/27 1,464 1,466 1,455 1,459 1,342,100
2025/05/26 1,464 1,469 1,459 1,459 1,192,700
2025/05/23 1,457 1,466 1,456 1,466 1,148,000
2025/05/22 1,450 1,458 1,441 1,454 1,782,100
2025/05/21 1,463 1,471 1,458 1,459 2,148,700
2025/05/20 1,481 1,481 1,456 1,464 1,920,600
2025/05/19 1,483 1,485 1,470 1,472 2,473,100
2025/05/16 1,492 1,495 1,477 1,489 1,463,500
2025/05/15 1,516 1,517 1,487 1,495 1,803,400
2025/05/14 1,520 1,523 1,491 1,519 2,009,300
2025/05/13 1,550 1,556 1,527 1,535 2,278,400
2025/05/12 1,550 1,559 1,545 1,547 2,182,000
2025/05/09 1,521 1,550 1,516 1,542 2,726,200
2025/05/08 1,530 1,534 1,520 1,524 1,788,000
2025/05/07 1,527 1,534 1,512 1,522 2,966,600
2025/05/02 1,504 1,513 1,496 1,506 2,198,400
2025/05/01 1,491 1,501 1,483 1,497 1,959,300
2025/04/30 1,486 1,491 1,468 1,491 2,992,900
2025/04/28 1,458 1,488 1,453 1,483 1,966,900
2025/04/25 1,459 1,484 1,447 1,453 2,957,600
2025/04/24 1,478 1,481 1,446 1,451 2,175,300
2025/04/23 1,482 1,487 1,476 1,487 2,111,400
2025/04/22 1,465 1,479 1,460 1,478 2,538,300
2025/04/21 1,471 1,484 1,470 1,482 1,283,600
2025/04/18 1,480 1,486 1,475 1,485 1,944,400
2025/04/17 1,452 1,472 1,449 1,471 1,492,300
2025/04/16 1,435 1,457 1,435 1,455 2,372,300
2025/04/15 1,450 1,457 1,432 1,435 1,703,900
2025/04/14 1,425 1,444 1,425 1,435 1,367,500
2025/04/11 1,414 1,436 1,400 1,425 2,535,700
2025/04/10 1,442 1,445 1,414 1,438 2,600,400
2025/04/09 1,376 1,383 1,353 1,373 2,382,400
2025/04/08 1,379 1,403 1,366 1,393 2,871,700
2025/04/07 1,355 1,381 1,322 1,349 4,065,100
2025/04/04 1,423 1,446 1,403 1,415 3,227,200
2025/04/03 1,398 1,420 1,394 1,420 2,840,600
2025/04/02 1,436 1,436 1,412 1,417 2,488,300
2025/04/01 1,457 1,457 1,429 1,437 2,657,700
2025/03/31 1,454 1,458 1,431 1,437 3,275,000
2025/03/28 1,486 1,490 1,466 1,468 1,836,400
2025/03/27 1,492 1,504 1,480 1,492 3,157,000
2025/03/26 1,462 1,474 1,454 1,474 2,385,800
2025/03/25 1,468 1,478 1,453 1,474 2,623,900
2025/03/24 1,442 1,479 1,434 1,470 3,033,900
2025/03/21 1,440 1,456 1,437 1,440 3,480,100
2025/03/19 1,440 1,462 1,437 1,445 2,657,500
2025/03/18 1,430 1,438 1,427 1,434 1,646,700
2025/03/17 1,408 1,425 1,404 1,424 2,204,000
2025/03/14 1,387 1,404 1,385 1,398 2,208,900
2025/03/13 1,385 1,395 1,377 1,391 1,805,500
2025/03/12 1,390 1,397 1,381 1,388 2,840,400
2025/03/11 1,412 1,417 1,391 1,401 2,842,500
2025/03/10 1,400 1,407 1,392 1,406 1,887,400
2025/03/07 1,386 1,392 1,376 1,389 2,423,100
2025/03/06 1,404 1,408 1,394 1,400 1,990,400
2025/03/05 1,416 1,417 1,404 1,409 1,943,000
2025/03/04 1,411 1,418 1,403 1,418 2,412,400
2025/03/03 1,410 1,417 1,403 1,409 2,976,000
2025/02/28 1,400 1,413 1,393 1,402 6,386,700
2025/02/27 1,397 1,406 1,390 1,404 3,107,000
2025/02/26 1,394 1,407 1,390 1,399 4,859,800
2025/02/25 1,363 1,382 1,362 1,379 3,060,400
2025/02/21 1,358 1,370 1,351 1,363 2,351,400
2025/02/20 1,370 1,370 1,343 1,349 1,865,600
2025/02/19 1,370 1,373 1,362 1,371 1,526,100
2025/02/18 1,370 1,380 1,369 1,376 1,734,800
2025/02/17 1,388 1,389 1,371 1,377 1,663,600
2025/02/14 1,393 1,393 1,377 1,380 2,329,100
2025/02/13 1,360 1,382 1,356 1,380 3,445,500
2025/02/12 1,354 1,355 1,344 1,353 2,685,100
2025/02/10 1,348 1,350 1,343 1,349 1,849,900
2025/02/07 1,348 1,350 1,338 1,339 2,602,900
2025/02/06 1,360 1,363 1,346 1,347 2,848,200
2025/02/05 1,360 1,364 1,347 1,350 4,169,500
2025/02/04 1,367 1,373 1,354 1,359 4,684,500
2025/02/03 1,365 1,367 1,353 1,360 3,660,200
2025/01/31 1,385 1,396 1,361 1,371 7,209,400
2025/01/30 1,410 1,419 1,389 1,413 5,237,500
2025/01/29 1,415 1,415 1,398 1,404 2,958,900
2025/01/28 1,400 1,422 1,400 1,410 3,874,400
2025/01/27 1,385 1,400 1,380 1,400 3,186,400
2025/01/24 1,372 1,389 1,365 1,371 3,989,400
2025/01/23 1,360 1,365 1,351 1,360 3,138,200
2025/01/22 1,361 1,364 1,348 1,354 2,539,300
2025/01/21 1,373 1,373 1,356 1,360 1,951,900
2025/01/20 1,370 1,378 1,368 1,369 2,551,500
2025/01/17 1,371 1,372 1,350 1,370 3,461,300
2025/01/16 1,365 1,381 1,359 1,371 3,896,900
2025/01/15 1,378 1,384 1,367 1,376 3,179,000
2025/01/14 1,365 1,376 1,364 1,375 4,371,300
2025/01/10 1,362 1,365 1,353 1,365 2,992,900
2025/01/09 1,351 1,360 1,344 1,360 2,472,700
2025/01/08 1,373 1,374 1,346 1,353 3,573,500
2025/01/07 1,368 1,375 1,352 1,375 3,810,400
2025/01/06 1,384 1,385 1,362 1,376 4,641,100
2024/12/30 1,366 1,372 1,362 1,370 4,211,900
2024/12/27 1,346 1,361 1,345 1,361 5,827,300
2024/12/26 1,368 1,373 1,364 1,369 6,727,300
2024/12/25 1,370 1,373 1,362 1,373 3,287,300
2024/12/24 1,370 1,377 1,364 1,368 4,854,800
2024/12/23 1,364 1,369 1,355 1,368 5,551,700
2024/12/20 1,348 1,366 1,348 1,348 18,848,200
2024/12/19 1,330 1,352 1,330 1,342 6,069,100
2024/12/18 1,347 1,358 1,340 1,343 8,852,600
2024/12/17 1,346 1,358 1,331 1,331 36,937,200
2024/12/16 1,376 1,377 1,354 1,357 6,157,400
2024/12/13 1,373 1,385 1,363 1,374 13,653,500
2024/12/12 1,379 1,382 1,367 1,377 9,082,200
2024/12/11 1,360 1,376 1,356 1,376 19,719,800
2024/12/10 1,382 1,397 1,376 1,379 15,620,900
2024/12/09 1,406 1,410 1,372 1,376 5,780,700
2024/12/06 1,419 1,427 1,412 1,414 3,637,300
2024/12/05 1,411 1,440 1,399 1,420 4,894,600
2024/12/04 1,430 1,431 1,406 1,414 3,787,900
2024/12/03 1,401 1,422 1,399 1,417 4,012,300
2024/12/02 1,358 1,392 1,357 1,390 5,070,700
2024/11/29 1,357 1,367 1,341 1,349 4,661,300
2024/11/28 1,303 1,358 1,303 1,346 11,190,900
2024/11/27 1,425 1,428 1,416 1,423 1,803,200
2024/11/26 1,429 1,439 1,423 1,435 1,260,200
2024/11/25 1,445 1,451 1,425 1,425 4,363,900
2024/11/22 1,420 1,432 1,416 1,427 1,172,800
2024/11/21 1,433 1,435 1,419 1,423 1,496,900
2024/11/20 1,441 1,453 1,433 1,433 1,275,900
2024/11/19 1,438 1,448 1,437 1,445 1,029,100
2024/11/18 1,434 1,443 1,426 1,439 979,500
2024/11/15 1,433 1,443 1,430 1,437 1,126,900
2024/11/14 1,435 1,449 1,429 1,431 1,625,100
2024/11/13 1,445 1,455 1,437 1,437 1,902,700
2024/11/12 1,458 1,470 1,456 1,460 1,271,500
2024/11/11 1,453 1,469 1,451 1,458 1,400,400
2024/11/08 1,493 1,501 1,449 1,455 2,628,600
2024/11/07 1,454 1,486 1,452 1,485 1,729,000
2024/11/06 1,450 1,467 1,450 1,450 2,192,900
2024/11/05 1,433 1,440 1,421 1,436 1,914,900
2024/11/01 1,400 1,432 1,398 1,432 1,867,600
2024/10/31 1,417 1,423 1,406 1,421 2,072,800
2024/10/30 1,412 1,426 1,405 1,414 3,061,900
2024/10/29 1,389 1,412 1,384 1,412 3,412,100
2024/10/28 1,372 1,402 1,357 1,360 4,550,100
2024/10/25 1,359 1,371 1,354 1,363 2,321,500
2024/10/24 1,365 1,369 1,353 1,360 2,461,500
2024/10/23 1,391 1,404 1,367 1,367 3,376,900
2024/10/22 1,412 1,416 1,392 1,405 2,248,500
2024/10/21 1,433 1,436 1,418 1,422 1,380,800
2024/10/18 1,433 1,440 1,429 1,433 1,017,900
2024/10/17 1,441 1,453 1,436 1,440 1,182,600
2024/10/16 1,431 1,450 1,424 1,430 1,171,900
2024/10/15 1,444 1,445 1,430 1,436 1,529,600
2024/10/11 1,440 1,449 1,433 1,435 1,404,600
2024/10/10 1,458 1,463 1,444 1,444 1,438,200
2024/10/09 1,460 1,464 1,449 1,457 1,546,200
2024/10/08 1,474 1,482 1,457 1,459 1,383,300
2024/10/07 1,500 1,501 1,481 1,483 1,398,000
2024/10/04 1,500 1,510 1,487 1,488 1,551,100
2024/10/03 1,491 1,495 1,472 1,489 1,723,100

このページの先頭へ