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
1996/12/30 951 990 951 990 9,000
1996/12/27 950 950 933 940 41,000
1996/12/25 1,090 1,100 1,090 1,100 38,000
1996/12/24 1,220 1,220 1,220 1,220 6,000
1996/12/20 1,240 1,240 1,220 1,220 31,000
1996/12/19 1,270 1,270 1,260 1,260 3,000
1996/12/18 1,290 1,290 1,290 1,290 20,000
1996/12/17 1,290 1,300 1,280 1,300 7,000
1996/12/16 1,290 1,290 1,290 1,290 8,000
1996/12/12 1,290 1,290 1,290 1,290 1,000
1996/12/11 1,340 1,340 1,340 1,340 21,000
1996/12/10 1,340 1,340 1,340 1,340 2,000
1996/12/09 1,340 1,350 1,340 1,350 8,000
1996/12/06 1,340 1,340 1,320 1,340 30,000
1996/12/05 1,340 1,340 1,340 1,340 3,000
1996/12/04 1,350 1,350 1,340 1,350 65,000
1996/12/03 1,350 1,360 1,350 1,350 6,000
1996/12/02 1,360 1,360 1,360 1,360 1,000
1996/11/29 1,360 1,360 1,360 1,360 2,000
1996/11/28 1,340 1,350 1,340 1,340 5,000
1996/11/27 1,350 1,360 1,340 1,360 3,000
1996/11/26 1,350 1,350 1,350 1,350 7,000
1996/11/25 1,380 1,380 1,370 1,370 2,000
1996/11/22 1,360 1,370 1,360 1,370 4,000
1996/11/18 1,370 1,370 1,340 1,340 3,000
1996/11/15 1,340 1,340 1,340 1,340 5,000
1996/11/14 1,340 1,340 1,330 1,340 9,000
1996/11/12 1,350 1,350 1,340 1,340 8,000
1996/11/11 1,350 1,350 1,350 1,350 6,000
1996/11/08 1,350 1,410 1,350 1,410 7,000
1996/11/07 1,340 1,340 1,340 1,340 3,000
1996/11/06 1,340 1,340 1,340 1,340 4,000
1996/11/05 1,340 1,360 1,340 1,360 3,000
1996/11/01 1,360 1,360 1,320 1,320 11,000
1996/10/31 1,350 1,360 1,350 1,350 4,000
1996/10/25 1,350 1,350 1,350 1,350 7,000
1996/10/24 1,380 1,380 1,350 1,360 23,000
1996/10/23 1,370 1,370 1,370 1,370 1,000
1996/10/22 1,350 1,350 1,340 1,350 7,000
1996/10/21 1,360 1,360 1,350 1,350 5,000
1996/10/18 1,370 1,380 1,360 1,360 5,000
1996/10/17 1,340 1,360 1,340 1,360 2,000
1996/10/16 1,340 1,340 1,340 1,340 1,000
1996/10/15 1,340 1,340 1,320 1,320 9,000
1996/10/11 1,350 1,350 1,340 1,340 9,000
1996/10/09 1,350 1,350 1,350 1,350 4,000
1996/10/08 1,390 1,390 1,350 1,350 2,000
1996/10/04 1,350 1,350 1,330 1,350 10,000
1996/10/03 1,310 1,340 1,300 1,340 6,000
1996/10/02 1,300 1,300 1,290 1,290 6,000
1996/10/01 1,270 1,300 1,270 1,300 12,000
1996/09/30 1,250 1,250 1,250 1,250 1,000
1996/09/27 1,300 1,300 1,270 1,270 3,000
1996/09/26 1,270 1,270 1,250 1,250 4,000
1996/09/25 1,260 1,260 1,230 1,250 78,000
1996/09/24 1,280 1,280 1,280 1,280 2,000
1996/09/20 1,280 1,280 1,250 1,250 13,000
1996/09/19 1,280 1,280 1,280 1,280 11,000
1996/09/18 1,380 1,380 1,300 1,300 16,000
1996/09/17 1,380 1,380 1,380 1,380 4,000
1996/09/13 1,330 1,350 1,280 1,350 6,000
1996/09/12 1,300 1,300 1,300 1,300 2,000
1996/09/11 1,290 1,290 1,250 1,250 13,000
1996/09/05 1,300 1,320 1,300 1,320 5,000
1996/09/04 1,310 1,310 1,310 1,310 1,000
1996/09/03 1,310 1,310 1,310 1,310 2,000
1996/09/02 1,310 1,350 1,300 1,300 11,000
1996/08/30 1,300 1,300 1,300 1,300 2,000
1996/08/29 1,300 1,340 1,300 1,300 8,000
1996/08/28 1,360 1,360 1,340 1,340 3,000
1996/08/27 1,360 1,370 1,360 1,370 3,000
1996/08/26 1,400 1,400 1,400 1,400 1,000
1996/08/22 1,430 1,430 1,430 1,430 1,000
1996/08/21 1,410 1,430 1,410 1,430 6,000
1996/08/20 1,370 1,390 1,370 1,390 3,000
1996/08/19 1,280 1,320 1,280 1,320 5,000
1996/08/16 1,300 1,300 1,280 1,280 12,000
1996/08/15 1,300 1,300 1,300 1,300 1,000
1996/08/14 1,350 1,350 1,340 1,340 8,000
1996/08/13 1,360 1,380 1,350 1,350 5,000
1996/08/12 1,360 1,360 1,360 1,360 3,000
1996/08/08 1,400 1,450 1,390 1,450 14,000
1996/08/07 1,390 1,470 1,390 1,450 14,000
1996/08/06 1,350 1,390 1,290 1,390 23,000
1996/08/05 1,320 1,360 1,320 1,350 7,000
1996/08/02 1,310 1,340 1,300 1,330 15,000
1996/08/01 1,370 1,370 1,300 1,310 32,000
1996/07/31 1,420 1,420 1,370 1,370 13,000
1996/07/30 1,480 1,480 1,480 1,480 2,000
1996/07/29 1,490 1,540 1,490 1,510 16,000
1996/07/26 1,500 1,500 1,500 1,500 2,000
1996/07/25 1,500 1,510 1,500 1,510 2,000
1996/07/24 1,510 1,510 1,500 1,500 4,000
1996/07/23 1,540 1,540 1,530 1,540 8,000
1996/07/22 1,550 1,550 1,550 1,550 1,000
1996/07/19 1,580 1,580 1,570 1,570 4,000
1996/07/18 1,590 1,610 1,570 1,610 6,000
1996/07/17 1,680 1,680 1,620 1,630 14,000
1996/07/16 1,650 1,690 1,650 1,680 32,000
1996/07/15 1,750 1,750 1,700 1,700 15,000
1996/07/12 1,730 1,740 1,700 1,720 54,000
1996/07/11 1,740 1,760 1,690 1,730 65,000
1996/07/10 1,680 1,780 1,680 1,740 282,000
1996/07/09 1,680 1,680 1,610 1,670 66,000
1996/07/08 1,590 1,680 1,590 1,680 58,000
1996/07/05 1,610 1,690 1,550 1,600 189,000
1996/07/04 1,560 1,710 1,540 1,610 503,000
1996/07/03 1,330 1,530 1,330 1,530 460,000
1996/07/02 1,320 1,330 1,320 1,330 24,000
1996/07/01 1,290 1,340 1,290 1,320 47,000
1996/06/28 1,290 1,290 1,280 1,290 14,000
1996/06/27 1,310 1,310 1,280 1,300 24,000
1996/06/26 1,200 1,340 1,200 1,320 62,000
1996/06/25 1,200 1,200 1,180 1,180 38,000
1996/06/24 1,200 1,200 1,200 1,200 12,000
1996/06/21 1,160 1,180 1,160 1,180 83,000
1996/06/19 1,180 1,180 1,150 1,150 10,000
1996/06/17 1,170 1,170 1,140 1,160 33,000
1996/06/12 1,150 1,150 1,150 1,150 4,000
1996/06/07 1,160 1,190 1,150 1,150 20,000
1996/06/03 1,200 1,200 1,160 1,160 4,000
1996/05/30 1,190 1,190 1,150 1,160 46,000
1996/05/29 1,190 1,200 1,190 1,190 6,000
1996/05/27 1,190 1,190 1,190 1,190 6,000
1996/05/23 1,280 1,280 1,270 1,270 20,000
1996/05/22 1,290 1,290 1,290 1,290 21,000
1996/05/21 1,290 1,290 1,290 1,290 8,000
1996/05/20 1,290 1,290 1,250 1,280 24,000
1996/05/17 1,270 1,270 1,270 1,270 17,000
1996/05/16 1,250 1,250 1,250 1,250 15,000
1996/05/15 1,220 1,220 1,210 1,210 4,000
1996/05/14 1,230 1,230 1,230 1,230 2,000
1996/05/13 1,250 1,250 1,250 1,250 11,000
1996/05/09 1,270 1,270 1,250 1,250 13,000
1996/05/08 1,230 1,310 1,230 1,300 38,000
1996/05/07 1,250 1,250 1,230 1,250 21,000
1996/05/02 1,270 1,270 1,250 1,250 9,000
1996/05/01 1,270 1,280 1,270 1,270 44,000
1996/04/30 1,310 1,310 1,300 1,310 38,000
1996/04/26 1,340 1,340 1,300 1,340 118,000
1996/04/25 1,200 1,360 1,200 1,360 133,000
1996/04/24 1,130 1,180 1,130 1,170 99,000
1996/04/23 1,080 1,120 1,080 1,120 83,000
1996/04/22 1,020 1,060 1,020 1,040 29,000
1996/04/19 1,000 1,020 994 1,020 18,000
1996/04/18 996 1,000 995 1,000 10,000
1996/04/17 998 1,000 997 997 6,000
1996/04/16 1,030 1,030 997 997 43,000
1996/04/15 972 1,060 972 1,020 95,000
1996/04/12 949 968 949 968 11,000
1996/04/09 920 920 920 920 3,000
1996/04/08 920 920 920 920 1,000
1996/04/05 920 920 920 920 6,000
1996/04/04 920 920 910 920 18,000
1996/04/03 920 925 915 925 32,000
1996/04/02 944 944 920 925 23,000
1996/04/01 945 945 941 945 14,000
1996/03/29 949 950 941 941 22,000
1996/03/28 969 969 951 951 10,000
1996/03/27 960 960 955 959 12,000
1996/03/26 965 965 955 965 18,000
1996/03/25 960 970 950 969 29,000
1996/03/22 980 980 970 970 5,000
1996/03/21 990 996 980 995 56,000
1996/03/19 951 980 950 980 65,000
1996/03/18 979 979 950 950 46,000
1996/03/15 930 980 927 980 84,000
1996/03/14 921 930 921 930 6,000
1996/03/13 921 921 921 921 10,000
1996/03/12 919 920 910 920 11,000
1996/03/11 919 919 919 919 1,000
1996/03/08 920 920 910 920 40,000
1996/03/07 920 920 920 920 33,000
1996/03/05 929 930 920 920 33,000
1996/03/04 939 940 932 932 43,000
1996/03/01 943 943 935 935 26,000
1996/02/29 923 948 923 933 32,000
1996/02/28 900 926 900 923 13,000
1996/02/27 923 923 900 900 33,000
1996/02/26 922 922 915 922 55,000
1996/02/23 915 925 910 920 47,000
1996/02/22 879 900 879 900 33,000
1996/02/21 870 875 870 870 33,000
1996/02/20 870 875 870 875 8,000
1996/02/19 860 875 860 875 12,000
1996/02/16 880 880 860 860 10,000
1996/02/15 880 880 870 880 27,000
1996/02/14 880 880 879 879 4,000
1996/02/13 880 885 875 875 10,000
1996/02/09 875 875 875 875 1,000
1996/02/08 880 880 880 880 7,000
1996/02/07 880 880 875 880 23,000
1996/02/06 880 880 880 880 12,000
1996/02/05 890 890 880 880 16,000
1996/02/02 876 880 876 880 5,000
1996/02/01 890 890 875 875 8,000
1996/01/31 893 893 880 880 13,000
1996/01/30 890 900 883 883 5,000
1996/01/29 900 900 880 880 4,000
1996/01/26 925 930 900 900 10,000
1996/01/25 890 915 880 915 20,000
1996/01/24 886 890 880 880 4,000
1996/01/23 895 895 885 885 3,000
1996/01/22 900 900 890 890 2,000
1996/01/19 891 891 885 885 3,000
1996/01/18 894 894 888 888 8,000
1996/01/17 895 895 894 894 5,000
1996/01/16 876 876 876 876 1,000
1996/01/12 895 895 870 870 9,000
1996/01/11 892 892 886 886 3,000
1996/01/10 905 910 895 895 12,000
1996/01/09 949 949 915 915 15,000
1996/01/08 950 950 950 950 1,000
1996/01/05 930 970 926 969 31,000

このページの先頭へ