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
2004/12/30 1,620 1,629 1,615 1,620 19,900
2004/12/29 1,619 1,624 1,609 1,615 41,800
2004/12/28 1,608 1,626 1,605 1,624 49,100
2004/12/27 1,649 1,652 1,630 1,638 70,400
2004/12/24 1,633 1,659 1,631 1,652 240,500
2004/12/22 1,628 1,638 1,623 1,629 67,900
2004/12/21 1,615 1,629 1,609 1,622 63,400
2004/12/20 1,590 1,601 1,589 1,598 62,000
2004/12/17 1,580 1,599 1,572 1,579 98,100
2004/12/16 1,583 1,586 1,575 1,580 53,400
2004/12/15 1,585 1,595 1,583 1,583 49,000
2004/12/14 1,575 1,586 1,571 1,584 54,500
2004/12/13 1,565 1,587 1,563 1,571 31,100
2004/12/10 1,551 1,565 1,550 1,564 72,200
2004/12/09 1,585 1,585 1,560 1,567 58,600
2004/12/08 1,580 1,590 1,580 1,588 49,300
2004/12/07 1,606 1,606 1,590 1,590 48,500
2004/12/06 1,630 1,630 1,603 1,606 26,500
2004/12/03 1,610 1,629 1,601 1,620 34,300
2004/12/02 1,612 1,620 1,603 1,613 43,900
2004/12/01 1,615 1,615 1,602 1,602 47,700
2004/11/30 1,625 1,627 1,612 1,615 20,500
2004/11/29 1,636 1,636 1,619 1,623 58,500
2004/11/26 1,620 1,630 1,603 1,606 29,600
2004/11/25 1,610 1,625 1,605 1,614 26,900
2004/11/24 1,628 1,631 1,613 1,613 46,300
2004/11/22 1,630 1,650 1,627 1,630 42,900
2004/11/19 1,673 1,675 1,657 1,660 50,300
2004/11/18 1,645 1,670 1,640 1,656 106,100
2004/11/17 1,649 1,649 1,626 1,641 60,900
2004/11/16 1,640 1,652 1,640 1,649 78,600
2004/11/15 1,613 1,639 1,609 1,637 71,800
2004/11/12 1,605 1,620 1,597 1,613 49,100
2004/11/11 1,624 1,629 1,595 1,602 69,100
2004/11/10 1,580 1,618 1,580 1,610 203,300
2004/11/09 1,578 1,588 1,573 1,579 72,700
2004/11/08 1,582 1,585 1,565 1,572 56,500
2004/11/05 1,560 1,570 1,555 1,570 32,000
2004/11/04 1,554 1,570 1,552 1,553 21,900
2004/11/02 1,530 1,545 1,515 1,542 36,100
2004/11/01 1,531 1,536 1,512 1,512 28,300
2004/10/29 1,535 1,540 1,523 1,531 61,800
2004/10/28 1,500 1,531 1,486 1,523 41,300
2004/10/27 1,480 1,497 1,474 1,482 33,700
2004/10/26 1,488 1,497 1,460 1,460 48,300
2004/10/25 1,494 1,505 1,485 1,487 38,800
2004/10/22 1,486 1,515 1,486 1,495 40,600
2004/10/21 1,500 1,508 1,475 1,475 74,600
2004/10/20 1,463 1,477 1,452 1,477 70,400
2004/10/19 1,480 1,491 1,467 1,470 45,200
2004/10/18 1,483 1,544 1,468 1,471 45,900
2004/10/15 1,460 1,489 1,435 1,482 48,800
2004/10/14 1,526 1,526 1,480 1,485 83,500
2004/10/13 1,532 1,542 1,523 1,534 54,600
2004/10/12 1,583 1,584 1,540 1,545 93,400
2004/10/08 1,585 1,588 1,580 1,580 38,500
2004/10/07 1,595 1,595 1,584 1,588 57,600
2004/10/06 1,592 1,595 1,581 1,588 52,400
2004/10/05 1,600 1,600 1,577 1,585 65,800
2004/10/04 1,614 1,614 1,579 1,581 181,200
2004/10/01 1,570 1,625 1,570 1,613 63,400
2004/09/30 1,580 1,605 1,580 1,592 36,500
2004/09/29 1,578 1,616 1,560 1,581 80,300
2004/09/28 1,590 1,590 1,574 1,579 59,500
2004/09/27 1,575 1,613 1,575 1,590 56,400
2004/09/24 1,578 1,584 1,570 1,580 75,500
2004/09/22 1,591 1,619 1,586 1,594 60,700
2004/09/21 1,603 1,608 1,590 1,595 27,900
2004/09/17 1,602 1,610 1,590 1,600 89,600
2004/09/16 1,602 1,615 1,549 1,590 249,100
2004/09/15 1,675 1,690 1,636 1,642 120,300
2004/09/14 1,711 1,740 1,690 1,701 92,400
2004/09/13 1,731 1,732 1,702 1,713 41,200
2004/09/10 1,728 1,745 1,721 1,733 91,600
2004/09/09 1,766 1,768 1,716 1,735 64,800
2004/09/08 1,794 1,799 1,760 1,772 246,800
2004/09/07 1,689 1,755 1,670 1,754 261,800
2004/09/06 1,629 1,655 1,624 1,655 90,400
2004/09/03 1,640 1,641 1,625 1,625 96,800
2004/09/02 1,642 1,642 1,624 1,624 53,700
2004/09/01 1,621 1,640 1,621 1,628 66,700
2004/08/31 1,614 1,628 1,614 1,620 54,500
2004/08/30 1,631 1,638 1,615 1,622 69,800
2004/08/27 1,628 1,639 1,611 1,614 73,000
2004/08/26 1,651 1,680 1,618 1,618 119,100
2004/08/25 1,611 1,621 1,592 1,609 95,800
2004/08/24 1,620 1,626 1,603 1,604 94,700
2004/08/23 1,662 1,665 1,611 1,616 96,700
2004/08/20 1,686 1,686 1,658 1,665 49,800
2004/08/19 1,670 1,690 1,650 1,675 34,400
2004/08/18 1,676 1,680 1,647 1,664 44,800
2004/08/17 1,709 1,709 1,675 1,675 63,100
2004/08/16 1,702 1,725 1,666 1,689 70,100
2004/08/13 1,763 1,769 1,720 1,720 85,000
2004/08/12 1,764 1,810 1,755 1,793 98,800
2004/08/11 1,741 1,770 1,720 1,744 91,000
2004/08/10 1,648 1,704 1,613 1,681 48,900
2004/08/09 1,605 1,639 1,605 1,639 29,700
2004/08/06 1,655 1,674 1,629 1,640 101,600
2004/08/05 1,658 1,715 1,618 1,675 75,900
2004/08/04 1,654 1,660 1,560 1,633 151,900
2004/08/03 1,720 1,768 1,681 1,695 74,800
2004/08/02 1,776 1,776 1,680 1,730 129,000
2004/07/30 1,866 1,869 1,771 1,776 166,600
2004/07/29 1,866 1,884 1,821 1,836 70,500
2004/07/28 1,900 1,920 1,835 1,865 105,500
2004/07/27 1,810 1,840 1,801 1,823 258,800
2004/07/26 1,860 1,897 1,822 1,840 305,800
2004/07/23 1,980 1,990 1,902 1,920 348,400
2004/07/22 2,060 2,090 2,025 2,050 353,500
2004/07/21 2,250 2,260 2,145 2,160 210,500
2004/07/20 2,200 2,270 2,120 2,210 411,800
2004/07/16 2,050 2,290 2,050 2,260 842,000
2004/07/15 1,970 1,998 1,926 1,997 342,200
2004/07/14 2,020 2,110 1,894 1,979 785,400
2004/07/13 1,745 2,050 1,732 1,999 841,800
2004/07/12 1,695 1,758 1,670 1,748 305,200
2004/07/09 1,588 1,605 1,573 1,605 76,400
2004/07/08 1,619 1,619 1,550 1,589 95,800
2004/07/07 1,617 1,617 1,591 1,599 128,000
2004/07/06 1,650 1,658 1,640 1,646 135,000
2004/07/05 1,658 1,666 1,610 1,640 245,100
2004/07/02 1,525 1,639 1,510 1,628 375,800
2004/07/01 1,480 1,511 1,474 1,508 136,100
2004/06/30 1,480 1,480 1,469 1,475 39,800
2004/06/29 1,479 1,479 1,461 1,473 92,900
2004/06/28 1,475 1,476 1,450 1,461 76,400
2004/06/25 1,413 1,475 1,412 1,461 104,700
2004/06/25 1 -> 1.20 分割
2004/06/24 1,729 1,745 1,705 1,729 125,400
2004/06/23 1,700 1,735 1,696 1,723 239,500
2004/06/22 1,705 1,709 1,684 1,687 121,400
2004/06/21 1,691 1,714 1,690 1,699 115,600
2004/06/18 1,690 1,691 1,662 1,671 55,100
2004/06/17 1,642 1,662 1,638 1,658 51,800
2004/06/16 1,630 1,635 1,605 1,632 42,000
2004/06/15 1,639 1,639 1,621 1,624 44,800
2004/06/14 1,620 1,645 1,619 1,626 71,200
2004/06/11 1,615 1,623 1,615 1,617 47,000
2004/06/10 1,606 1,619 1,605 1,619 43,300
2004/06/09 1,603 1,607 1,600 1,604 36,500
2004/06/08 1,620 1,620 1,595 1,604 71,100
2004/06/07 1,623 1,623 1,600 1,614 48,900
2004/06/04 1,579 1,598 1,570 1,598 67,600
2004/06/03 1,609 1,612 1,592 1,598 35,900
2004/06/02 1,618 1,618 1,606 1,608 29,900
2004/06/01 1,625 1,625 1,610 1,611 38,600
2004/05/31 1,620 1,623 1,608 1,610 39,900
2004/05/28 1,604 1,615 1,590 1,615 26,000
2004/05/27 1,606 1,606 1,595 1,601 24,500
2004/05/26 1,600 1,612 1,590 1,597 30,400
2004/05/25 1,590 1,610 1,585 1,587 24,400
2004/05/24 1,611 1,611 1,579 1,590 35,800
2004/05/21 1,551 1,574 1,551 1,567 36,300
2004/05/20 1,540 1,568 1,520 1,557 30,900
2004/05/19 1,570 1,570 1,518 1,546 164,900
2004/05/18 1,429 1,503 1,429 1,490 64,700
2004/05/17 1,500 1,560 1,432 1,440 93,800
2004/05/14 1,527 1,538 1,488 1,494 71,000
2004/05/13 1,570 1,571 1,531 1,538 98,700
2004/05/12 1,565 1,575 1,535 1,570 181,600
2004/05/11 1,395 1,423 1,395 1,405 55,900
2004/05/10 1,511 1,535 1,429 1,429 83,400
2004/05/07 1,570 1,580 1,527 1,545 42,700
2004/05/06 1,617 1,642 1,590 1,590 35,300
2004/04/30 1,640 1,640 1,580 1,610 73,000
2004/04/28 1,650 1,655 1,641 1,645 56,700
2004/04/27 1,650 1,655 1,640 1,655 43,000
2004/04/26 1,631 1,655 1,621 1,645 50,300
2004/04/23 1,645 1,652 1,644 1,645 69,300
2004/04/22 1,677 1,677 1,630 1,642 94,900
2004/04/21 1,623 1,624 1,610 1,617 57,700
2004/04/20 1,580 1,638 1,572 1,615 115,600
2004/04/19 1,631 1,631 1,568 1,571 155,400
2004/04/16 1,657 1,668 1,635 1,639 56,700
2004/04/15 1,695 1,695 1,651 1,657 83,300
2004/04/14 1,705 1,710 1,686 1,700 176,900
2004/04/13 1,725 1,744 1,684 1,704 175,900
2004/04/12 1,670 1,728 1,670 1,719 294,800
2004/04/09 1,670 1,695 1,661 1,681 114,400
2004/04/08 1,685 1,694 1,661 1,683 169,900
2004/04/07 1,635 1,674 1,634 1,655 313,500
2004/04/06 1,679 1,685 1,630 1,631 164,700
2004/04/05 1,700 1,700 1,671 1,672 135,200
2004/04/02 1,705 1,705 1,670 1,681 159,400
2004/04/01 1,710 1,712 1,701 1,704 281,900
2004/03/31 1,751 1,751 1,694 1,710 153,100
2004/03/30 1,752 1,789 1,730 1,751 267,600
2004/03/29 1,621 1,680 1,601 1,662 142,800
2004/03/26 1,594 1,610 1,577 1,591 100,700
2004/03/25 1,574 1,590 1,530 1,590 78,900
2004/03/24 1,488 1,580 1,475 1,560 182,300
2004/03/23 1,469 1,481 1,455 1,473 56,900
2004/03/22 1,479 1,485 1,466 1,476 45,100
2004/03/19 1,460 1,490 1,460 1,478 50,600
2004/03/18 1,494 1,500 1,460 1,477 137,800
2004/03/17 1,450 1,460 1,447 1,454 104,900
2004/03/16 1,434 1,445 1,420 1,435 63,300
2004/03/15 1,430 1,454 1,430 1,431 139,500
2004/03/12 1,393 1,435 1,390 1,412 94,600
2004/03/11 1,381 1,395 1,375 1,393 41,400
2004/03/10 1,380 1,385 1,375 1,380 18,000
2004/03/09 1,392 1,392 1,370 1,375 31,800
2004/03/08 1,340 1,399 1,340 1,389 99,700
2004/03/05 1,320 1,339 1,320 1,331 58,100
2004/03/04 1,313 1,318 1,308 1,312 47,500
2004/03/03 1,318 1,324 1,312 1,313 23,000
2004/03/02 1,318 1,319 1,280 1,312 69,700
2004/03/01 1,305 1,330 1,305 1,313 86,000
2004/02/27 1,289 1,299 1,282 1,298 59,800
2004/02/26 1,280 1,288 1,280 1,286 35,000
2004/02/25 1,290 1,290 1,275 1,275 16,000
2004/02/24 1,280 1,282 1,270 1,277 13,400
2004/02/23 1,272 1,285 1,270 1,278 13,300
2004/02/20 1,284 1,288 1,280 1,282 11,300
2004/02/19 1,270 1,282 1,270 1,270 21,700
2004/02/18 1,293 1,293 1,265 1,266 29,800
2004/02/17 1,276 1,296 1,276 1,285 28,200
2004/02/16 1,265 1,279 1,265 1,276 8,700
2004/02/13 1,250 1,280 1,245 1,271 39,200
2004/02/12 1,250 1,258 1,244 1,244 13,000
2004/02/10 1,239 1,250 1,239 1,250 6,700
2004/02/09 1,247 1,248 1,225 1,237 9,800
2004/02/06 1,252 1,260 1,242 1,245 9,700
2004/02/05 1,241 1,257 1,241 1,251 9,900
2004/02/04 1,260 1,266 1,251 1,251 22,100
2004/02/03 1,266 1,267 1,242 1,253 14,600
2004/02/02 1,252 1,264 1,231 1,259 24,300
2004/01/30 1,214 1,250 1,214 1,249 14,000
2004/01/29 1,231 1,231 1,206 1,214 10,600
2004/01/28 1,248 1,253 1,240 1,243 15,200
2004/01/27 1,258 1,260 1,245 1,247 15,700
2004/01/26 1,252 1,260 1,252 1,257 16,800
2004/01/23 1,251 1,257 1,241 1,253 16,900
2004/01/22 1,259 1,261 1,250 1,250 23,800
2004/01/21 1,250 1,250 1,237 1,239 7,900
2004/01/20 1,260 1,263 1,249 1,249 8,700
2004/01/19 1,240 1,260 1,232 1,260 9,000
2004/01/16 1,232 1,249 1,232 1,244 8,100
2004/01/15 1,250 1,252 1,240 1,240 8,400
2004/01/14 1,246 1,249 1,240 1,244 4,900
2004/01/13 1,250 1,250 1,246 1,246 5,400
2004/01/09 1,260 1,260 1,241 1,244 14,100
2004/01/08 1,263 1,268 1,249 1,254 23,500
2004/01/07 1,261 1,265 1,249 1,259 15,600
2004/01/06 1,268 1,269 1,254 1,260 16,000
2004/01/05 1,273 1,280 1,269 1,269 6,800

このページの先頭へ