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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,465 | 1,488 | 1,440 | 1,450 | 2,283,600 |
| 2024/07/25 | 1,457 | 1,464 | 1,436 | 1,457 | 1,579,000 |
| 2024/07/24 | 1,479 | 1,479 | 1,458 | 1,460 | 1,150,100 |
| 2024/07/23 | 1,490 | 1,493 | 1,477 | 1,483 | 1,208,500 |
| 2024/07/22 | 1,493 | 1,493 | 1,471 | 1,472 | 886,300 |
| 2024/07/19 | 1,513 | 1,517 | 1,483 | 1,487 | 1,341,200 |
| 2024/07/18 | 1,504 | 1,517 | 1,495 | 1,510 | 1,716,600 |
| 2024/07/17 | 1,484 | 1,509 | 1,478 | 1,509 | 2,099,400 |
| 2024/07/16 | 1,490 | 1,490 | 1,471 | 1,475 | 1,168,600 |
| 2024/07/12 | 1,464 | 1,509 | 1,462 | 1,490 | 3,482,400 |
| 2024/07/11 | 1,454 | 1,458 | 1,446 | 1,453 | 1,456,800 |
| 2024/07/10 | 1,436 | 1,443 | 1,431 | 1,441 | 1,078,900 |
| 2024/07/09 | 1,445 | 1,449 | 1,433 | 1,446 | 1,450,100 |
| 2024/07/08 | 1,420 | 1,447 | 1,417 | 1,447 | 2,951,500 |
| 2024/07/05 | 1,433 | 1,435 | 1,401 | 1,413 | 2,582,200 |
| 2024/07/04 | 1,442 | 1,442 | 1,429 | 1,435 | 1,495,500 |
| 2024/07/03 | 1,427 | 1,439 | 1,420 | 1,438 | 1,496,400 |
| 2024/07/02 | 1,424 | 1,433 | 1,414 | 1,431 | 2,273,100 |
| 2024/07/01 | 1,435 | 1,445 | 1,426 | 1,426 | 1,469,300 |
| 2024/06/28 | 1,430 | 1,433 | 1,421 | 1,425 | 1,487,200 |
| 2024/06/27 | 1,420 | 1,433 | 1,418 | 1,427 | 1,998,300 |
| 2024/06/26 | 1,439 | 1,445 | 1,433 | 1,444 | 2,709,600 |
| 2024/06/25 | 1,438 | 1,456 | 1,438 | 1,451 | 2,012,500 |
| 2024/06/24 | 1,445 | 1,448 | 1,424 | 1,436 | 1,910,400 |
| 2024/06/21 | 1,422 | 1,450 | 1,421 | 1,437 | 4,492,400 |
| 2024/06/20 | 1,402 | 1,415 | 1,397 | 1,414 | 1,397,800 |
| 2024/06/19 | 1,421 | 1,427 | 1,409 | 1,412 | 1,364,900 |
| 2024/06/18 | 1,459 | 1,459 | 1,418 | 1,421 | 1,872,400 |
| 2024/06/17 | 1,464 | 1,465 | 1,440 | 1,447 | 1,163,100 |
| 2024/06/14 | 1,436 | 1,469 | 1,436 | 1,465 | 2,137,700 |
| 2024/06/13 | 1,458 | 1,461 | 1,442 | 1,447 | 2,148,200 |
| 2024/06/12 | 1,463 | 1,470 | 1,453 | 1,454 | 1,591,000 |
| 2024/06/11 | 1,490 | 1,496 | 1,474 | 1,474 | 1,433,100 |
| 2024/06/10 | 1,486 | 1,504 | 1,484 | 1,490 | 1,292,000 |
| 2024/06/07 | 1,481 | 1,492 | 1,476 | 1,484 | 999,100 |
| 2024/06/06 | 1,497 | 1,510 | 1,484 | 1,485 | 1,705,900 |
| 2024/06/05 | 1,484 | 1,511 | 1,484 | 1,497 | 2,084,300 |
| 2024/06/04 | 1,460 | 1,492 | 1,457 | 1,483 | 2,064,700 |
| 2024/06/03 | 1,470 | 1,485 | 1,467 | 1,473 | 1,944,900 |
| 2024/05/31 | 1,444 | 1,470 | 1,442 | 1,452 | 4,339,600 |
| 2024/05/30 | 1,431 | 1,446 | 1,422 | 1,436 | 1,562,000 |
| 2024/05/29 | 1,457 | 1,463 | 1,440 | 1,441 | 1,112,700 |
| 2024/05/28 | 1,452 | 1,460 | 1,447 | 1,457 | 1,412,600 |
| 2024/05/27 | 1,452 | 1,454 | 1,441 | 1,451 | 1,154,400 |
| 2024/05/24 | 1,450 | 1,464 | 1,446 | 1,454 | 1,782,200 |
| 2024/05/23 | 1,486 | 1,490 | 1,463 | 1,463 | 1,779,600 |
| 2024/05/22 | 1,514 | 1,514 | 1,487 | 1,488 | 1,639,000 |
| 2024/05/21 | 1,525 | 1,529 | 1,510 | 1,515 | 1,916,400 |
| 2024/05/20 | 1,504 | 1,537 | 1,502 | 1,536 | 2,504,300 |
| 2024/05/17 | 1,477 | 1,505 | 1,476 | 1,503 | 1,780,400 |
| 2024/05/16 | 1,497 | 1,503 | 1,476 | 1,480 | 1,586,500 |
| 2024/05/15 | 1,490 | 1,496 | 1,476 | 1,486 | 1,699,000 |
| 2024/05/14 | 1,465 | 1,495 | 1,464 | 1,490 | 1,785,600 |
| 2024/05/13 | 1,486 | 1,488 | 1,467 | 1,475 | 2,086,400 |
| 2024/05/10 | 1,486 | 1,513 | 1,486 | 1,509 | 1,713,700 |
| 2024/05/09 | 1,479 | 1,498 | 1,475 | 1,484 | 1,425,700 |
| 2024/05/08 | 1,496 | 1,501 | 1,470 | 1,473 | 1,753,200 |
| 2024/05/07 | 1,515 | 1,517 | 1,485 | 1,491 | 1,994,300 |
| 2024/05/02 | 1,493 | 1,512 | 1,487 | 1,502 | 2,305,600 |
| 2024/05/01 | 1,456 | 1,492 | 1,455 | 1,485 | 2,210,800 |
| 2024/04/30 | 1,472 | 1,473 | 1,452 | 1,458 | 3,148,600 |
| 2024/04/26 | 1,425 | 1,468 | 1,425 | 1,463 | 2,968,100 |
| 2024/04/25 | 1,490 | 1,509 | 1,411 | 1,425 | 5,606,500 |
| 2024/04/24 | 1,497 | 1,498 | 1,473 | 1,488 | 2,895,500 |
| 2024/04/23 | 1,489 | 1,504 | 1,487 | 1,497 | 1,807,300 |
| 2024/04/22 | 1,465 | 1,494 | 1,461 | 1,489 | 2,806,300 |
| 2024/04/19 | 1,456 | 1,460 | 1,410 | 1,437 | 3,296,500 |
| 2024/04/18 | 1,471 | 1,481 | 1,459 | 1,460 | 2,746,100 |
| 2024/04/17 | 1,500 | 1,510 | 1,468 | 1,470 | 2,450,600 |
| 2024/04/16 | 1,480 | 1,500 | 1,473 | 1,492 | 2,954,600 |
| 2024/04/15 | 1,498 | 1,499 | 1,467 | 1,491 | 3,735,900 |
| 2024/04/12 | 1,500 | 1,539 | 1,499 | 1,523 | 2,543,500 |
| 2024/04/11 | 1,498 | 1,513 | 1,492 | 1,498 | 2,662,500 |
| 2024/04/10 | 1,531 | 1,533 | 1,516 | 1,523 | 1,863,000 |
| 2024/04/09 | 1,505 | 1,518 | 1,494 | 1,513 | 2,140,500 |
| 2024/04/08 | 1,491 | 1,503 | 1,482 | 1,495 | 1,870,600 |
| 2024/04/05 | 1,478 | 1,482 | 1,456 | 1,477 | 3,115,400 |
| 2024/04/04 | 1,504 | 1,514 | 1,493 | 1,493 | 2,149,100 |
| 2024/04/03 | 1,483 | 1,499 | 1,470 | 1,494 | 3,535,600 |
| 2024/04/02 | 1,556 | 1,561 | 1,510 | 1,520 | 2,533,900 |
| 2024/04/01 | 1,599 | 1,601 | 1,542 | 1,556 | 2,781,300 |
| 2024/03/29 | 1,561 | 1,593 | 1,554 | 1,572 | 2,456,200 |
| 2024/03/28 | 1,557 | 1,574 | 1,547 | 1,550 | 2,046,000 |
| 2024/03/27 | 1,540 | 1,568 | 1,539 | 1,555 | 2,931,500 |
| 2024/03/26 | 1,529 | 1,551 | 1,524 | 1,530 | 1,603,400 |
| 2024/03/25 | 1,562 | 1,562 | 1,525 | 1,532 | 2,851,900 |
| 2024/03/22 | 1,556 | 1,573 | 1,538 | 1,563 | 2,593,400 |
| 2024/03/21 | 1,598 | 1,599 | 1,531 | 1,541 | 4,236,600 |
| 2024/03/19 | 1,527 | 1,578 | 1,523 | 1,578 | 3,242,100 |
| 2024/03/18 | 1,527 | 1,535 | 1,508 | 1,530 | 2,922,100 |
| 2024/03/15 | 1,480 | 1,514 | 1,476 | 1,514 | 4,496,200 |
| 2024/03/14 | 1,455 | 1,483 | 1,448 | 1,480 | 3,595,400 |
| 2024/03/13 | 1,489 | 1,490 | 1,457 | 1,471 | 2,539,100 |
| 2024/03/12 | 1,475 | 1,482 | 1,455 | 1,482 | 2,440,800 |
| 2024/03/11 | 1,515 | 1,517 | 1,465 | 1,489 | 2,485,800 |
| 2024/03/08 | 1,513 | 1,527 | 1,500 | 1,520 | 1,802,300 |
| 2024/03/07 | 1,525 | 1,538 | 1,521 | 1,527 | 1,895,000 |
| 2024/03/06 | 1,505 | 1,521 | 1,498 | 1,513 | 2,074,000 |
| 2024/03/05 | 1,512 | 1,513 | 1,479 | 1,487 | 2,230,900 |
| 2024/03/04 | 1,527 | 1,545 | 1,521 | 1,522 | 3,234,400 |
| 2024/03/01 | 1,500 | 1,522 | 1,494 | 1,511 | 2,737,600 |
| 2024/02/29 | 1,490 | 1,504 | 1,484 | 1,493 | 2,876,500 |
| 2024/02/28 | 1,493 | 1,498 | 1,481 | 1,486 | 2,950,600 |
| 2024/02/27 | 1,523 | 1,525 | 1,503 | 1,509 | 2,128,800 |
| 2024/02/26 | 1,541 | 1,551 | 1,527 | 1,528 | 1,952,700 |
| 2024/02/22 | 1,521 | 1,539 | 1,521 | 1,536 | 1,916,800 |
| 2024/02/21 | 1,519 | 1,530 | 1,515 | 1,522 | 1,339,200 |
| 2024/02/20 | 1,526 | 1,526 | 1,512 | 1,516 | 1,483,200 |
| 2024/02/19 | 1,543 | 1,545 | 1,511 | 1,513 | 2,027,700 |
| 2024/02/16 | 1,541 | 1,562 | 1,521 | 1,553 | 2,280,500 |
| 2024/02/15 | 1,522 | 1,535 | 1,509 | 1,535 | 1,495,000 |
| 2024/02/14 | 1,553 | 1,558 | 1,510 | 1,510 | 2,113,500 |
| 2024/02/13 | 1,568 | 1,571 | 1,538 | 1,551 | 2,597,800 |
| 2024/02/09 | 1,584 | 1,594 | 1,552 | 1,554 | 1,781,700 |
| 2024/02/08 | 1,586 | 1,598 | 1,563 | 1,589 | 1,756,900 |
| 2024/02/07 | 1,590 | 1,604 | 1,585 | 1,594 | 1,863,900 |
| 2024/02/06 | 1,617 | 1,624 | 1,584 | 1,597 | 1,975,700 |
| 2024/02/05 | 1,630 | 1,648 | 1,598 | 1,636 | 1,925,600 |
| 2024/02/02 | 1,633 | 1,638 | 1,611 | 1,622 | 1,467,700 |
| 2024/02/01 | 1,627 | 1,639 | 1,612 | 1,628 | 2,109,800 |
| 2024/01/31 | 1,579 | 1,648 | 1,569 | 1,638 | 4,203,800 |
| 2024/01/30 | 1,575 | 1,617 | 1,561 | 1,562 | 3,421,700 |
| 2024/01/29 | 1,547 | 1,565 | 1,547 | 1,564 | 1,263,200 |
| 2024/01/26 | 1,556 | 1,557 | 1,542 | 1,545 | 1,359,000 |
| 2024/01/25 | 1,557 | 1,563 | 1,539 | 1,556 | 1,731,500 |
| 2024/01/24 | 1,582 | 1,589 | 1,565 | 1,567 | 1,723,900 |
| 2024/01/23 | 1,615 | 1,625 | 1,584 | 1,595 | 1,849,700 |
| 2024/01/22 | 1,601 | 1,620 | 1,599 | 1,613 | 1,839,800 |
| 2024/01/19 | 1,580 | 1,582 | 1,565 | 1,580 | 1,233,600 |
| 2024/01/18 | 1,565 | 1,579 | 1,559 | 1,566 | 1,323,000 |
| 2024/01/17 | 1,591 | 1,602 | 1,569 | 1,570 | 1,315,900 |
| 2024/01/16 | 1,603 | 1,606 | 1,577 | 1,581 | 1,210,000 |
| 2024/01/15 | 1,582 | 1,603 | 1,573 | 1,603 | 1,761,300 |
| 2024/01/12 | 1,580 | 1,585 | 1,564 | 1,580 | 2,249,700 |
| 2024/01/11 | 1,551 | 1,577 | 1,551 | 1,570 | 2,312,300 |
| 2024/01/10 | 1,541 | 1,549 | 1,536 | 1,544 | 1,920,700 |
| 2024/01/09 | 1,510 | 1,539 | 1,508 | 1,534 | 2,006,100 |
| 2024/01/05 | 1,496 | 1,512 | 1,494 | 1,500 | 2,613,200 |
| 2024/01/04 | 1,478 | 1,484 | 1,463 | 1,484 | 1,904,400 |
| 2023/12/29 | 1,461 | 1,483 | 1,461 | 1,477 | 1,337,400 |
| 2023/12/28 | 1,464 | 1,472 | 1,457 | 1,465 | 1,967,800 |
| 2023/12/27 | 1,484 | 1,499 | 1,474 | 1,493 | 3,388,100 |
| 2023/12/26 | 1,481 | 1,489 | 1,473 | 1,486 | 1,689,100 |
| 2023/12/25 | 1,501 | 1,503 | 1,481 | 1,481 | 1,850,100 |
| 2023/12/22 | 1,480 | 1,491 | 1,477 | 1,485 | 1,515,500 |
| 2023/12/21 | 1,465 | 1,481 | 1,463 | 1,476 | 1,368,000 |
| 2023/12/20 | 1,476 | 1,489 | 1,476 | 1,482 | 1,448,100 |
| 2023/12/19 | 1,482 | 1,483 | 1,443 | 1,472 | 2,327,000 |
| 2023/12/18 | 1,467 | 1,475 | 1,451 | 1,468 | 2,170,100 |
| 2023/12/15 | 1,476 | 1,497 | 1,475 | 1,493 | 2,519,000 |
| 2023/12/14 | 1,495 | 1,497 | 1,469 | 1,483 | 1,587,900 |
| 2023/12/13 | 1,496 | 1,501 | 1,483 | 1,491 | 1,796,600 |
| 2023/12/12 | 1,517 | 1,534 | 1,504 | 1,506 | 1,868,700 |
| 2023/12/11 | 1,498 | 1,499 | 1,484 | 1,498 | 1,657,000 |
| 2023/12/08 | 1,508 | 1,510 | 1,480 | 1,486 | 2,595,500 |
| 2023/12/07 | 1,497 | 1,523 | 1,494 | 1,521 | 1,964,800 |
| 2023/12/06 | 1,483 | 1,510 | 1,482 | 1,509 | 1,897,100 |
| 2023/12/05 | 1,470 | 1,486 | 1,468 | 1,478 | 1,634,400 |
| 2023/12/04 | 1,469 | 1,473 | 1,452 | 1,470 | 1,776,200 |
| 2023/12/01 | 1,474 | 1,477 | 1,456 | 1,462 | 1,694,500 |
| 2023/11/30 | 1,451 | 1,470 | 1,434 | 1,468 | 5,456,700 |
| 2023/11/29 | 1,451 | 1,457 | 1,443 | 1,453 | 1,239,100 |
| 2023/11/28 | 1,454 | 1,459 | 1,442 | 1,452 | 1,033,600 |
| 2023/11/27 | 1,455 | 1,468 | 1,447 | 1,448 | 1,256,100 |
| 2023/11/24 | 1,451 | 1,459 | 1,448 | 1,449 | 1,353,800 |
| 2023/11/22 | 1,428 | 1,449 | 1,424 | 1,443 | 1,129,800 |
| 2023/11/21 | 1,427 | 1,435 | 1,415 | 1,424 | 1,407,800 |
| 2023/11/20 | 1,433 | 1,444 | 1,422 | 1,427 | 1,472,100 |
| 2023/11/17 | 1,421 | 1,432 | 1,418 | 1,430 | 1,290,400 |
| 2023/11/16 | 1,421 | 1,432 | 1,405 | 1,411 | 1,176,200 |
| 2023/11/15 | 1,426 | 1,444 | 1,418 | 1,421 | 1,465,100 |
| 2023/11/14 | 1,390 | 1,409 | 1,382 | 1,407 | 1,825,000 |
| 2023/11/13 | 1,403 | 1,408 | 1,381 | 1,388 | 1,363,400 |
| 2023/11/10 | 1,381 | 1,399 | 1,376 | 1,393 | 1,225,100 |
| 2023/11/09 | 1,389 | 1,394 | 1,372 | 1,388 | 1,264,000 |
| 2023/11/08 | 1,410 | 1,411 | 1,363 | 1,374 | 2,207,300 |
| 2023/11/07 | 1,421 | 1,422 | 1,390 | 1,395 | 1,780,700 |
| 2023/11/06 | 1,426 | 1,427 | 1,406 | 1,423 | 1,981,600 |
| 2023/11/02 | 1,430 | 1,434 | 1,394 | 1,399 | 1,791,300 |
| 2023/11/01 | 1,394 | 1,413 | 1,391 | 1,405 | 2,007,400 |
| 2023/10/31 | 1,350 | 1,387 | 1,343 | 1,377 | 3,174,400 |
| 2023/10/30 | 1,339 | 1,350 | 1,329 | 1,332 | 1,916,300 |
| 2023/10/27 | 1,324 | 1,349 | 1,318 | 1,339 | 1,879,600 |
| 2023/10/26 | 1,320 | 1,329 | 1,307 | 1,321 | 1,477,400 |
| 2023/10/25 | 1,333 | 1,341 | 1,327 | 1,328 | 1,128,400 |
| 2023/10/24 | 1,334 | 1,337 | 1,305 | 1,326 | 1,445,200 |
| 2023/10/23 | 1,346 | 1,348 | 1,334 | 1,334 | 1,303,100 |
| 2023/10/20 | 1,339 | 1,357 | 1,334 | 1,346 | 1,027,400 |
| 2023/10/19 | 1,345 | 1,368 | 1,343 | 1,350 | 1,161,800 |
| 2023/10/18 | 1,347 | 1,355 | 1,342 | 1,354 | 894,500 |
| 2023/10/17 | 1,349 | 1,355 | 1,334 | 1,347 | 834,000 |
| 2023/10/16 | 1,357 | 1,358 | 1,331 | 1,335 | 1,508,800 |
| 2023/10/13 | 1,368 | 1,375 | 1,361 | 1,367 | 1,172,800 |
| 2023/10/12 | 1,380 | 1,388 | 1,377 | 1,384 | 1,179,300 |
| 2023/10/11 | 1,380 | 1,381 | 1,360 | 1,369 | 1,278,300 |
| 2023/10/10 | 1,369 | 1,381 | 1,365 | 1,375 | 1,402,800 |
| 2023/10/06 | 1,341 | 1,357 | 1,338 | 1,347 | 1,087,600 |
| 2023/10/05 | 1,316 | 1,344 | 1,310 | 1,343 | 1,924,300 |
| 2023/10/04 | 1,310 | 1,318 | 1,281 | 1,288 | 2,452,600 |
| 2023/10/03 | 1,331 | 1,344 | 1,317 | 1,327 | 1,472,400 |