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 |
|---|---|---|---|---|---|
| 2026/02/12 | 1,971 | 2,057 | 1,968 | 2,039 | 3,615,100 |
| 2026/02/10 | 1,981 | 1,989 | 1,964 | 1,982 | 2,348,600 |
| 2026/02/09 | 1,977 | 1,994 | 1,959 | 1,980 | 2,985,200 |
| 2026/02/06 | 1,890 | 1,925 | 1,881 | 1,925 | 2,488,100 |
| 2026/02/05 | 1,880 | 1,899 | 1,869 | 1,880 | 2,099,300 |
| 2026/02/04 | 1,828 | 1,856 | 1,817 | 1,842 | 2,424,000 |
| 2026/02/03 | 1,835 | 1,863 | 1,832 | 1,840 | 3,277,600 |
| 2026/02/02 | 1,860 | 1,873 | 1,830 | 1,830 | 2,406,400 |
| 2026/01/30 | 1,817 | 1,854 | 1,795 | 1,839 | 4,259,200 |
| 2026/01/29 | 1,727 | 1,797 | 1,706 | 1,781 | 4,400,000 |
| 2026/01/28 | 1,739 | 1,754 | 1,731 | 1,741 | 2,274,800 |
| 2026/01/27 | 1,767 | 1,771 | 1,749 | 1,762 | 1,753,900 |
| 2026/01/26 | 1,760 | 1,785 | 1,754 | 1,778 | 2,194,300 |
| 2026/01/23 | 1,784 | 1,793 | 1,771 | 1,774 | 1,178,400 |
| 2026/01/22 | 1,780 | 1,789 | 1,774 | 1,787 | 1,644,400 |
| 2026/01/21 | 1,798 | 1,803 | 1,767 | 1,772 | 2,920,900 |
| 2026/01/20 | 1,830 | 1,841 | 1,810 | 1,823 | 2,125,500 |
| 2026/01/19 | 1,837 | 1,863 | 1,834 | 1,845 | 2,710,500 |
| 2026/01/16 | 1,812 | 1,829 | 1,808 | 1,829 | 1,709,600 |
| 2026/01/15 | 1,814 | 1,835 | 1,813 | 1,834 | 1,394,300 |
| 2026/01/14 | 1,816 | 1,820 | 1,802 | 1,814 | 1,654,100 |
| 2026/01/13 | 1,807 | 1,833 | 1,798 | 1,800 | 2,762,200 |
| 2026/01/09 | 1,787 | 1,798 | 1,766 | 1,783 | 1,988,900 |
| 2026/01/08 | 1,765 | 1,785 | 1,763 | 1,776 | 2,005,100 |
| 2026/01/07 | 1,760 | 1,762 | 1,740 | 1,757 | 1,994,800 |
| 2026/01/06 | 1,728 | 1,783 | 1,726 | 1,774 | 3,070,400 |
| 2026/01/05 | 1,730 | 1,744 | 1,715 | 1,734 | 3,249,600 |
| 2025/12/30 | 1,721 | 1,727 | 1,708 | 1,715 | 2,409,900 |
| 2025/12/29 | 1,715 | 1,728 | 1,711 | 1,727 | 2,403,700 |
| 2025/12/26 | 1,760 | 1,765 | 1,740 | 1,744 | 1,945,800 |
| 2025/12/25 | 1,760 | 1,762 | 1,743 | 1,751 | 1,275,200 |
| 2025/12/24 | 1,741 | 1,746 | 1,734 | 1,739 | 1,338,900 |
| 2025/12/23 | 1,730 | 1,749 | 1,728 | 1,738 | 1,972,500 |
| 2025/12/22 | 1,737 | 1,738 | 1,711 | 1,727 | 1,890,600 |
| 2025/12/19 | 1,713 | 1,736 | 1,710 | 1,733 | 2,955,300 |
| 2025/12/18 | 1,703 | 1,721 | 1,699 | 1,714 | 1,463,900 |
| 2025/12/17 | 1,704 | 1,715 | 1,694 | 1,694 | 1,833,800 |
| 2025/12/16 | 1,740 | 1,740 | 1,712 | 1,712 | 1,630,600 |
| 2025/12/15 | 1,737 | 1,750 | 1,726 | 1,733 | 1,846,000 |
| 2025/12/12 | 1,697 | 1,735 | 1,695 | 1,735 | 1,909,000 |
| 2025/12/11 | 1,715 | 1,716 | 1,686 | 1,688 | 1,240,900 |
| 2025/12/10 | 1,692 | 1,714 | 1,688 | 1,711 | 1,767,800 |
| 2025/12/09 | 1,702 | 1,704 | 1,677 | 1,685 | 1,572,900 |
| 2025/12/08 | 1,689 | 1,707 | 1,681 | 1,703 | 1,483,800 |
| 2025/12/05 | 1,680 | 1,681 | 1,666 | 1,673 | 1,891,100 |
| 2025/12/04 | 1,672 | 1,679 | 1,664 | 1,676 | 1,187,100 |
| 2025/12/03 | 1,656 | 1,675 | 1,655 | 1,672 | 1,739,700 |
| 2025/12/02 | 1,653 | 1,666 | 1,644 | 1,659 | 2,184,600 |
| 2025/12/01 | 1,713 | 1,717 | 1,660 | 1,660 | 3,598,800 |
| 2025/11/28 | 1,719 | 1,731 | 1,710 | 1,723 | 1,852,400 |
| 2025/11/27 | 1,723 | 1,728 | 1,712 | 1,721 | 1,367,500 |
| 2025/11/26 | 1,696 | 1,727 | 1,690 | 1,712 | 2,005,700 |
| 2025/11/25 | 1,710 | 1,713 | 1,682 | 1,688 | 1,729,500 |
| 2025/11/21 | 1,649 | 1,694 | 1,648 | 1,692 | 3,136,500 |
| 2025/11/20 | 1,650 | 1,664 | 1,646 | 1,646 | 1,340,800 |
| 2025/11/19 | 1,654 | 1,657 | 1,640 | 1,653 | 1,924,500 |
| 2025/11/18 | 1,658 | 1,666 | 1,630 | 1,636 | 1,734,800 |
| 2025/11/17 | 1,680 | 1,682 | 1,657 | 1,667 | 1,579,500 |
| 2025/11/14 | 1,651 | 1,675 | 1,640 | 1,673 | 1,992,900 |
| 2025/11/13 | 1,676 | 1,679 | 1,641 | 1,648 | 1,662,000 |
| 2025/11/12 | 1,643 | 1,669 | 1,641 | 1,658 | 1,834,200 |
| 2025/11/11 | 1,644 | 1,650 | 1,635 | 1,635 | 1,342,000 |
| 2025/11/10 | 1,631 | 1,645 | 1,626 | 1,635 | 1,904,100 |
| 2025/11/07 | 1,608 | 1,618 | 1,604 | 1,618 | 1,263,800 |
| 2025/11/06 | 1,588 | 1,608 | 1,587 | 1,604 | 1,727,900 |
| 2025/11/05 | 1,608 | 1,610 | 1,566 | 1,587 | 2,050,100 |
| 2025/11/04 | 1,600 | 1,604 | 1,588 | 1,596 | 2,670,000 |
| 2025/10/31 | 1,589 | 1,605 | 1,580 | 1,590 | 3,170,900 |
| 2025/10/30 | 1,558 | 1,582 | 1,549 | 1,580 | 2,607,300 |
| 2025/10/29 | 1,604 | 1,605 | 1,561 | 1,561 | 3,686,100 |
| 2025/10/28 | 1,578 | 1,617 | 1,562 | 1,603 | 3,909,300 |
| 2025/10/27 | 1,590 | 1,591 | 1,577 | 1,581 | 2,143,200 |
| 2025/10/24 | 1,590 | 1,593 | 1,575 | 1,575 | 1,610,900 |
| 2025/10/23 | 1,581 | 1,600 | 1,578 | 1,593 | 1,395,700 |
| 2025/10/22 | 1,561 | 1,579 | 1,561 | 1,576 | 1,027,500 |
| 2025/10/21 | 1,569 | 1,574 | 1,561 | 1,563 | 1,377,200 |
| 2025/10/20 | 1,562 | 1,570 | 1,556 | 1,569 | 1,254,700 |
| 2025/10/17 | 1,549 | 1,553 | 1,542 | 1,550 | 1,018,900 |
| 2025/10/16 | 1,560 | 1,560 | 1,545 | 1,546 | 918,700 |
| 2025/10/15 | 1,554 | 1,561 | 1,541 | 1,542 | 1,837,700 |
| 2025/10/14 | 1,545 | 1,555 | 1,526 | 1,548 | 1,873,100 |
| 2025/10/10 | 1,567 | 1,568 | 1,550 | 1,554 | 1,585,600 |
| 2025/10/09 | 1,585 | 1,591 | 1,568 | 1,579 | 1,326,000 |
| 2025/10/08 | 1,603 | 1,614 | 1,588 | 1,588 | 1,828,200 |
| 2025/10/07 | 1,616 | 1,626 | 1,603 | 1,603 | 2,085,300 |
| 2025/10/06 | 1,601 | 1,626 | 1,581 | 1,617 | 2,636,300 |
| 2025/10/03 | 1,546 | 1,558 | 1,546 | 1,548 | 1,246,500 |
| 2025/10/02 | 1,555 | 1,558 | 1,540 | 1,552 | 2,050,700 |
| 2025/10/01 | 1,601 | 1,603 | 1,565 | 1,570 | 2,339,400 |
| 2025/09/30 | 1,631 | 1,631 | 1,612 | 1,620 | 1,625,800 |
| 2025/09/29 | 1,648 | 1,651 | 1,627 | 1,631 | 1,530,900 |
| 2025/09/26 | 1,630 | 1,654 | 1,629 | 1,647 | 1,825,000 |
| 2025/09/25 | 1,635 | 1,636 | 1,620 | 1,624 | 1,475,200 |
| 2025/09/24 | 1,620 | 1,627 | 1,611 | 1,622 | 1,929,700 |
| 2025/09/22 | 1,647 | 1,651 | 1,632 | 1,634 | 1,322,700 |
| 2025/09/19 | 1,648 | 1,663 | 1,637 | 1,645 | 3,802,700 |
| 2025/09/18 | 1,645 | 1,650 | 1,635 | 1,649 | 1,407,100 |
| 2025/09/17 | 1,636 | 1,646 | 1,630 | 1,636 | 1,859,700 |
| 2025/09/16 | 1,623 | 1,642 | 1,620 | 1,636 | 2,117,900 |
| 2025/09/12 | 1,614 | 1,625 | 1,612 | 1,614 | 1,601,600 |
| 2025/09/11 | 1,610 | 1,621 | 1,598 | 1,602 | 1,317,400 |
| 2025/09/10 | 1,610 | 1,624 | 1,605 | 1,617 | 1,195,000 |
| 2025/09/09 | 1,637 | 1,637 | 1,618 | 1,620 | 1,504,200 |
| 2025/09/08 | 1,600 | 1,635 | 1,599 | 1,622 | 1,636,800 |
| 2025/09/05 | 1,592 | 1,605 | 1,589 | 1,597 | 1,479,700 |
| 2025/09/04 | 1,577 | 1,585 | 1,564 | 1,582 | 1,407,900 |
| 2025/09/03 | 1,581 | 1,586 | 1,571 | 1,585 | 1,566,500 |
| 2025/09/02 | 1,561 | 1,583 | 1,559 | 1,581 | 1,437,500 |
| 2025/09/01 | 1,574 | 1,583 | 1,559 | 1,571 | 1,701,500 |
| 2025/08/29 | 1,584 | 1,588 | 1,580 | 1,581 | 1,064,200 |
| 2025/08/28 | 1,578 | 1,595 | 1,574 | 1,595 | 1,274,900 |
| 2025/08/27 | 1,570 | 1,584 | 1,569 | 1,583 | 1,192,000 |
| 2025/08/26 | 1,585 | 1,585 | 1,570 | 1,578 | 2,279,400 |
| 2025/08/25 | 1,591 | 1,593 | 1,575 | 1,587 | 1,325,700 |
| 2025/08/22 | 1,589 | 1,597 | 1,577 | 1,585 | 1,042,800 |
| 2025/08/21 | 1,591 | 1,595 | 1,574 | 1,585 | 1,554,800 |
| 2025/08/20 | 1,595 | 1,602 | 1,592 | 1,598 | 1,392,900 |
| 2025/08/19 | 1,569 | 1,594 | 1,568 | 1,586 | 1,878,000 |
| 2025/08/18 | 1,552 | 1,565 | 1,546 | 1,562 | 1,307,900 |
| 2025/08/15 | 1,550 | 1,558 | 1,546 | 1,556 | 1,671,900 |
| 2025/08/14 | 1,569 | 1,569 | 1,529 | 1,538 | 1,966,900 |
| 2025/08/13 | 1,581 | 1,589 | 1,571 | 1,571 | 1,935,300 |
| 2025/08/12 | 1,578 | 1,595 | 1,568 | 1,591 | 2,367,100 |
| 2025/08/08 | 1,545 | 1,582 | 1,545 | 1,579 | 2,749,300 |
| 2025/08/07 | 1,547 | 1,561 | 1,539 | 1,545 | 2,327,800 |
| 2025/08/06 | 1,533 | 1,550 | 1,523 | 1,534 | 2,961,700 |
| 2025/08/05 | 1,515 | 1,536 | 1,514 | 1,526 | 3,172,300 |
| 2025/08/04 | 1,475 | 1,514 | 1,471 | 1,508 | 3,655,200 |
| 2025/08/01 | 1,460 | 1,487 | 1,458 | 1,487 | 3,859,700 |
| 2025/07/31 | 1,438 | 1,447 | 1,427 | 1,446 | 2,836,400 |
| 2025/07/30 | 1,420 | 1,440 | 1,419 | 1,434 | 15,819,100 |
| 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 |