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
1986/12/27 925 925 925 925 1,000
1986/12/23 950 950 950 950 4,000
1986/12/22 970 975 970 970 3,000
1986/12/19 987 990 980 980 24,000
1986/12/18 969 990 969 990 11,000
1986/12/17 969 969 969 969 3,000
1986/12/11 985 995 985 989 29,000
1986/12/09 990 990 990 990 2,000
1986/12/08 960 990 960 990 12,000
1986/12/06 970 970 970 970 1,000
1986/12/05 980 980 980 980 2,000
1986/12/04 960 1,000 960 990 68,000
1986/12/03 950 970 950 960 35,000
1986/12/02 950 950 940 950 12,000
1986/12/01 950 950 950 950 4,000
1986/11/29 940 940 940 940 1,000
1986/11/28 935 940 935 940 3,000
1986/11/27 925 930 920 930 6,000
1986/11/26 925 925 920 925 6,000
1986/11/25 930 930 920 920 5,000
1986/11/20 930 930 930 930 1,000
1986/11/19 948 948 948 948 39,000
1986/11/18 948 948 948 948 10,000
1986/11/17 970 974 968 968 6,000
1986/11/14 970 970 955 970 19,000
1986/11/13 960 965 960 965 15,000
1986/11/12 950 950 950 950 5,000
1986/11/11 945 945 945 945 8,000
1986/11/10 925 944 925 944 15,000
1986/11/07 910 915 910 915 18,000
1986/11/06 917 930 913 913 16,000
1986/11/05 886 886 886 886 3,000
1986/11/04 895 896 895 896 2,000
1986/10/31 885 885 885 885 5,000
1986/10/29 855 885 855 885 26,000
1986/10/28 860 865 859 865 42,000
1986/10/23 881 881 881 881 6,000
1986/10/20 920 921 920 921 10,000
1986/10/17 880 920 880 920 22,000
1986/10/16 868 870 868 870 9,000
1986/10/14 845 845 845 845 3,000
1986/10/13 835 835 835 835 3,000
1986/10/09 840 840 840 840 16,000
1986/10/08 855 855 845 845 13,000
1986/10/07 864 864 855 855 7,000
1986/10/06 865 865 865 865 1,000
1986/10/04 865 865 865 865 8,000
1986/10/03 876 876 870 870 6,000
1986/10/02 876 876 876 876 2,000
1986/10/01 885 885 876 876 14,000
1986/09/30 885 885 885 885 3,000
1986/09/29 865 875 865 875 10,000
1986/09/27 858 865 858 865 20,000
1986/09/26 859 859 859 859 1,000
1986/09/25 860 860 860 860 2,000
1986/09/22 861 865 860 860 3,000
1986/09/19 860 861 860 861 5,000
1986/09/18 860 860 850 850 10,000
1986/09/09 888 888 888 888 6,000
1986/09/08 897 897 897 897 2,000
1986/09/05 900 900 900 900 7,000
1986/09/04 909 909 909 909 1,000
1986/09/02 920 920 914 920 5,000
1986/09/01 930 930 928 929 18,000
1986/08/30 948 948 930 930 3,000
1986/08/29 905 950 900 950 63,000
1986/08/28 900 920 900 920 11,000
1986/08/27 895 900 895 900 9,000
1986/08/26 880 880 880 880 3,000
1986/08/22 900 900 899 900 17,000
1986/08/21 900 900 885 892 12,000
1986/08/20 890 890 890 890 5,000
1986/08/19 895 895 859 870 28,000
1986/08/15 895 895 895 895 2,000
1986/08/14 899 899 895 895 6,000
1986/08/13 900 900 899 899 14,000
1986/08/12 899 900 899 900 10,000
1986/08/11 900 900 900 900 5,000
1986/08/04 964 964 964 964 1,000
1986/08/02 970 970 970 970 3,000
1986/07/31 990 990 990 990 1,000
1986/07/28 990 990 989 989 3,000
1986/07/26 990 990 990 990 2,000
1986/07/25 990 1,000 990 990 11,000
1986/07/24 989 990 989 990 6,000
1986/07/23 1,000 1,000 980 980 15,000
1986/07/21 1,010 1,010 1,010 1,010 10,000
1986/07/19 1,010 1,010 1,000 1,000 8,000
1986/07/18 1,010 1,030 1,010 1,010 8,000
1986/07/17 1,020 1,020 1,000 1,000 4,000
1986/07/16 1,030 1,030 1,020 1,020 3,000
1986/07/15 1,020 1,020 1,020 1,020 2,000
1986/07/14 1,020 1,020 1,000 1,020 19,000
1986/07/11 1,040 1,040 1,040 1,040 1,000
1986/07/09 1,050 1,050 1,000 1,000 12,000
1986/07/08 1,050 1,050 1,040 1,040 5,000
1986/07/07 1,080 1,080 1,050 1,060 9,000
1986/07/05 1,060 1,080 1,050 1,050 10,000
1986/07/04 1,080 1,090 1,050 1,050 13,000
1986/07/03 1,130 1,140 1,100 1,100 37,000
1986/07/02 1,150 1,150 1,100 1,140 54,000
1986/07/01 1,060 1,140 1,040 1,140 87,000
1986/06/30 1,070 1,080 1,060 1,080 47,000
1986/06/28 1,030 1,080 1,010 1,010 78,000
1986/06/27 979 1,030 973 1,020 104,000
1986/06/26 925 961 925 961 26,000
1986/06/25 901 911 901 905 13,000
1986/06/24 886 895 886 889 6,000
1986/06/23 899 899 886 886 17,000
1986/06/21 899 899 899 899 1,000
1986/06/20 901 902 886 886 24,000
1986/06/19 900 901 890 900 20,000
1986/06/18 890 890 890 890 8,000
1986/06/17 920 921 920 920 9,000
1986/06/05 955 955 955 955 6,000
1986/06/04 940 955 940 955 9,000
1986/06/02 900 910 900 910 3,000
1986/05/31 911 912 911 911 3,000
1986/05/30 909 911 909 911 2,000
1986/05/29 925 926 909 909 14,000
1986/05/27 930 935 920 935 12,000
1986/05/26 920 920 920 920 2,000
1986/05/24 930 930 920 920 10,000
1986/05/23 920 920 920 920 8,000
1986/05/22 919 920 919 920 3,000
1986/05/21 919 919 919 919 3,000
1986/05/20 939 939 930 930 10,000
1986/05/19 940 940 930 939 16,000
1986/05/17 949 949 949 949 2,000
1986/05/16 959 959 959 959 1,000
1986/05/15 982 982 982 982 1,000
1986/05/14 982 982 982 982 1,000
1986/05/13 983 990 982 982 5,000
1986/05/12 970 980 969 980 9,000
1986/05/09 970 970 970 970 5,000
1986/05/08 970 970 970 970 3,000
1986/05/06 969 970 969 970 2,000
1986/05/01 980 980 980 980 5,000
1986/04/30 990 990 990 990 1,000
1986/04/28 1,000 1,000 981 981 3,000
1986/04/26 969 1,000 969 1,000 18,000
1986/04/25 975 975 970 970 7,000
1986/04/24 970 970 970 970 8,000
1986/04/23 940 940 938 940 10,000
1986/04/22 941 941 941 941 5,000
1986/04/21 960 960 950 960 21,000
1986/04/19 961 965 960 960 10,000
1986/04/17 960 960 960 960 3,000
1986/04/16 998 998 980 980 4,000
1986/04/15 991 991 990 991 4,000
1986/04/14 982 982 982 982 1,000
1986/04/11 980 982 980 982 35,000
1986/04/10 1,000 1,020 1,000 1,000 19,000
1986/04/09 990 990 980 980 4,000
1986/04/08 1,010 1,010 1,000 1,000 10,000
1986/04/07 1,040 1,040 1,040 1,040 2,000
1986/04/05 1,030 1,030 1,020 1,020 4,000
1986/04/04 1,030 1,030 1,030 1,030 1,000
1986/04/03 1,020 1,030 1,020 1,030 9,000
1986/04/02 1,030 1,030 1,000 1,020 5,000
1986/04/01 1,020 1,030 1,020 1,030 9,000
1986/03/29 1,040 1,070 1,020 1,060 60,000
1986/03/28 1,050 1,070 1,020 1,030 25,000
1986/03/27 1,030 1,030 1,030 1,030 4,000
1986/03/26 1,030 1,030 1,030 1,030 1,000
1986/03/25 1,040 1,050 1,020 1,020 24,000
1986/03/24 1,030 1,030 1,030 1,030 15,000
1986/03/22 1,120 1,120 1,120 1,120 13,000
1986/03/20 1,030 1,100 1,020 1,100 24,000
1986/03/19 1,020 1,040 1,010 1,030 7,000
1986/03/18 1,050 1,070 1,010 1,020 29,000
1986/03/17 1,070 1,070 1,050 1,060 20,000
1986/03/15 1,080 1,080 1,080 1,080 2,000
1986/03/14 1,170 1,180 1,130 1,130 40,000
1986/03/13 1,200 1,200 1,160 1,170 49,000
1986/03/12 1,130 1,220 1,130 1,180 158,000
1986/03/11 1,100 1,140 1,080 1,140 45,000
1986/03/10 1,080 1,100 1,080 1,090 40,000
1986/03/07 1,090 1,090 1,050 1,090 11,000
1986/03/06 1,090 1,100 1,070 1,090 26,000
1986/03/05 1,090 1,180 1,070 1,110 148,000
1986/03/04 1,020 1,110 1,020 1,100 120,000
1986/03/03 980 1,010 980 1,010 52,000
1986/03/01 970 970 959 960 13,000
1986/02/28 970 971 960 960 18,000
1986/02/27 960 970 960 960 7,000
1986/02/26 999 1,000 970 970 55,000
1986/02/25 980 1,000 979 980 21,000
1986/02/24 1,010 1,010 990 990 27,000
1986/02/22 1,010 1,020 1,000 1,000 37,000
1986/02/21 955 995 955 995 30,000
1986/02/20 930 955 929 950 29,000
1986/02/19 920 930 920 930 13,000
1986/02/18 890 900 890 900 39,000
1986/02/17 890 890 889 890 9,000
1986/02/13 905 905 889 889 4,000
1986/02/12 900 905 900 905 51,000
1986/02/10 890 900 890 895 6,000
1986/02/07 899 900 899 900 3,000
1986/02/06 900 902 900 902 8,000
1986/02/05 870 900 870 900 11,000
1986/02/04 875 875 870 871 7,000
1986/02/03 874 875 874 875 2,000
1986/02/01 875 875 874 874 10,000
1986/01/31 875 875 875 875 9,000
1986/01/30 875 875 875 875 4,000
1986/01/29 875 875 875 875 10,000
1986/01/28 880 890 880 890 6,000
1986/01/27 885 885 880 880 20,000
1986/01/24 900 900 895 895 38,000
1986/01/23 921 921 900 900 11,000
1986/01/22 911 920 911 917 117,000
1986/01/21 911 911 911 911 2,000
1986/01/20 907 920 907 912 99,000
1986/01/18 930 930 906 906 12,000
1986/01/17 930 930 930 930 68,000
1986/01/16 940 960 930 930 76,000
1986/01/14 900 925 899 920 58,000
1986/01/10 900 910 895 910 15,000
1986/01/08 926 926 919 919 5,000
1986/01/07 921 928 921 926 8,000
1986/01/06 920 928 920 920 3,000
1986/01/04 920 920 920 920 7,000

このページの先頭へ