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 |
|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 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 |