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
2007/12/28 1,516 1,522 1,506 1,513 67,800
2007/12/27 1,536 1,557 1,522 1,532 110,700
2007/12/26 1,556 1,561 1,531 1,553 129,300
2007/12/25 1,519 1,573 1,512 1,573 225,600
2007/12/21 1,510 1,543 1,505 1,524 402,300
2007/12/20 1,550 1,555 1,505 1,510 294,100
2007/12/19 1,536 1,605 1,520 1,520 230,700
2007/12/18 1,550 1,551 1,505 1,525 502,800
2007/12/17 1,611 1,617 1,561 1,569 379,000
2007/12/14 1,690 1,717 1,611 1,620 361,100
2007/12/13 1,738 1,739 1,690 1,693 237,400
2007/12/12 1,730 1,748 1,711 1,729 353,400
2007/12/11 1,741 1,774 1,733 1,771 259,700
2007/12/10 1,730 1,735 1,710 1,730 227,200
2007/12/07 1,698 1,725 1,692 1,705 197,200
2007/12/06 1,679 1,680 1,641 1,678 350,600
2007/12/05 1,620 1,637 1,595 1,624 275,500
2007/12/04 1,728 1,740 1,608 1,613 471,600
2007/12/03 1,731 1,740 1,710 1,726 165,800
2007/11/30 1,689 1,735 1,678 1,701 211,100
2007/11/29 1,695 1,698 1,665 1,687 156,800
2007/11/28 1,649 1,685 1,625 1,643 183,100
2007/11/27 1,576 1,650 1,553 1,646 212,800
2007/11/26 1,639 1,651 1,575 1,606 344,900
2007/11/22 1,551 1,617 1,514 1,530 779,400
2007/11/21 1,675 1,675 1,572 1,581 498,700
2007/11/20 1,608 1,688 1,606 1,674 284,800
2007/11/19 1,742 1,763 1,655 1,668 338,300
2007/11/16 1,770 1,774 1,714 1,728 221,400
2007/11/15 1,810 1,835 1,785 1,795 194,900
2007/11/14 1,811 1,845 1,789 1,811 159,300
2007/11/13 1,750 1,800 1,729 1,754 153,900
2007/11/12 1,764 1,784 1,711 1,747 213,900
2007/11/09 1,820 1,883 1,813 1,824 144,500
2007/11/08 1,848 1,869 1,802 1,848 193,200
2007/11/07 1,929 1,953 1,875 1,887 217,100
2007/11/06 1,882 1,977 1,866 1,929 252,200
2007/11/05 1,950 1,959 1,880 1,912 290,400
2007/11/02 1,955 2,005 1,955 1,960 360,400
2007/11/01 2,070 2,075 2,000 2,025 180,500
2007/10/31 2,005 2,075 1,960 2,070 274,600
2007/10/30 1,937 2,045 1,937 2,045 384,100
2007/10/29 1,894 1,979 1,871 1,967 385,400
2007/10/26 1,800 1,847 1,769 1,834 333,800
2007/10/25 1,765 1,790 1,711 1,775 420,300
2007/10/24 1,756 1,790 1,735 1,769 335,800
2007/10/23 1,772 1,773 1,706 1,732 470,500
2007/10/22 1,765 1,834 1,722 1,802 428,600
2007/10/19 1,841 1,905 1,841 1,885 190,300
2007/10/18 1,850 1,930 1,835 1,919 170,500
2007/10/17 1,889 1,937 1,840 1,865 230,000
2007/10/16 1,945 1,980 1,911 1,919 182,700
2007/10/15 2,030 2,045 1,930 1,974 224,200
2007/10/12 2,100 2,100 2,020 2,025 366,800
2007/10/11 2,080 2,130 2,015 2,130 291,200
2007/10/10 2,070 2,095 2,045 2,075 365,000
2007/10/09 1,974 2,100 1,958 2,080 550,100
2007/10/05 1,878 1,914 1,843 1,914 347,500
2007/10/04 1,826 1,894 1,802 1,883 441,700
2007/10/03 1,761 1,840 1,679 1,829 593,500
2007/10/02 1,738 1,793 1,738 1,760 171,500
2007/10/01 1,800 1,809 1,690 1,731 301,300
2007/09/28 1,826 1,848 1,753 1,771 335,700
2007/09/27 1,690 1,848 1,678 1,825 481,200
2007/09/26 1,599 1,658 1,583 1,651 209,600
2007/09/25 1,518 1,587 1,517 1,582 240,600
2007/09/21 1,595 1,635 1,525 1,525 587,300
2007/09/20 1,638 1,650 1,551 1,594 193,300
2007/09/19 1,602 1,634 1,601 1,624 120,500
2007/09/18 1,600 1,601 1,537 1,545 152,000
2007/09/14 1,635 1,637 1,569 1,603 256,400
2007/09/13 1,623 1,635 1,595 1,600 139,300
2007/09/12 1,633 1,637 1,591 1,600 188,300
2007/09/11 1,590 1,617 1,545 1,603 348,400
2007/09/10 1,600 1,610 1,577 1,594 452,500
2007/09/07 1,615 1,659 1,583 1,630 441,600
2007/09/06 1,652 1,660 1,572 1,612 514,400
2007/09/05 1,783 1,800 1,678 1,685 234,500
2007/09/04 1,821 1,831 1,775 1,780 137,800
2007/09/03 1,890 1,890 1,802 1,813 283,500
2007/08/31 1,829 1,881 1,810 1,876 285,600
2007/08/30 1,834 1,834 1,780 1,799 164,200
2007/08/29 1,822 1,825 1,762 1,774 308,000
2007/08/28 1,878 1,918 1,833 1,852 200,300
2007/08/27 1,843 1,873 1,809 1,818 179,000
2007/08/24 1,875 1,934 1,801 1,813 395,200
2007/08/23 1,735 1,851 1,712 1,845 435,100
2007/08/22 1,655 1,700 1,653 1,675 309,100
2007/08/21 1,666 1,726 1,639 1,706 671,400
2007/08/20 1,684 1,727 1,645 1,666 587,000
2007/08/17 1,822 1,830 1,671 1,680 385,300
2007/08/16 1,930 1,941 1,813 1,869 356,600
2007/08/15 1,980 2,010 1,951 1,960 224,900
2007/08/14 2,050 2,070 1,986 2,005 267,600
2007/08/13 2,065 2,130 1,997 2,090 411,000
2007/08/10 2,015 2,065 1,980 1,995 451,200
2007/08/09 2,090 2,095 1,864 2,065 687,400
2007/08/08 2,195 2,210 2,110 2,140 211,100
2007/08/07 2,220 2,220 2,170 2,175 149,100
2007/08/06 2,200 2,245 2,185 2,225 96,900
2007/08/03 2,225 2,280 2,210 2,265 175,500
2007/08/02 2,165 2,210 2,150 2,195 208,800
2007/08/01 2,190 2,225 2,160 2,165 208,400
2007/07/31 2,165 2,295 2,130 2,250 374,100
2007/07/30 2,140 2,240 2,115 2,220 319,500
2007/07/27 2,205 2,220 2,080 2,130 759,300
2007/07/26 2,355 2,365 2,250 2,275 175,700
2007/07/25 2,370 2,370 2,320 2,360 122,100
2007/07/24 2,345 2,380 2,285 2,380 200,000
2007/07/23 2,360 2,395 2,325 2,345 199,900
2007/07/20 2,455 2,460 2,360 2,400 306,100
2007/07/19 2,555 2,555 2,445 2,465 302,000
2007/07/18 2,565 2,575 2,515 2,550 127,700
2007/07/17 2,635 2,635 2,545 2,565 155,000
2007/07/13 2,630 2,635 2,615 2,635 82,200
2007/07/12 2,580 2,625 2,580 2,605 59,900
2007/07/11 2,600 2,605 2,570 2,580 106,700
2007/07/10 2,640 2,645 2,610 2,625 70,900
2007/07/09 2,660 2,670 2,640 2,655 117,800
2007/07/06 2,635 2,650 2,610 2,650 90,100
2007/07/05 2,640 2,640 2,620 2,630 75,600
2007/07/04 2,650 2,650 2,610 2,615 124,400
2007/07/03 2,645 2,650 2,625 2,645 148,400
2007/07/02 2,605 2,655 2,605 2,630 139,700
2007/06/29 2,570 2,585 2,540 2,585 169,500
2007/06/28 2,600 2,610 2,570 2,585 104,700
2007/06/27 2,640 2,650 2,575 2,595 185,300
2007/06/26 2,620 2,645 2,570 2,640 201,300
2007/06/26 1 -> 1.10 分割
2007/06/25 2,975 2,980 2,900 2,900 308,700
2007/06/22 3,020 3,020 2,960 2,985 156,800
2007/06/21 3,050 3,060 3,000 3,020 116,600
2007/06/20 3,060 3,090 3,040 3,070 83,200
2007/06/19 3,080 3,080 3,020 3,040 86,500
2007/06/18 3,030 3,070 3,030 3,060 217,300
2007/06/15 2,990 3,010 2,965 2,990 115,000
2007/06/14 2,980 3,000 2,960 2,980 69,800
2007/06/13 2,980 2,990 2,920 2,970 212,500
2007/06/12 3,090 3,100 3,000 3,000 124,100
2007/06/11 3,120 3,130 3,070 3,090 73,100
2007/06/08 3,120 3,120 3,090 3,110 138,800
2007/06/07 3,110 3,160 3,110 3,140 122,100
2007/06/06 3,200 3,220 3,140 3,160 118,100
2007/06/05 3,210 3,230 3,180 3,190 99,200
2007/06/04 3,230 3,230 3,200 3,210 86,400
2007/06/01 3,230 3,230 3,170 3,180 89,600
2007/05/31 3,140 3,200 3,140 3,190 136,600
2007/05/30 3,130 3,170 3,110 3,130 57,200
2007/05/29 3,080 3,120 3,080 3,110 50,200
2007/05/28 3,080 3,110 3,080 3,100 58,700
2007/05/25 3,130 3,140 3,070 3,070 92,300
2007/05/24 3,150 3,160 3,120 3,140 77,000
2007/05/23 3,170 3,180 3,110 3,120 93,000
2007/05/22 3,130 3,160 3,120 3,160 49,100
2007/05/21 3,120 3,130 3,090 3,110 67,600
2007/05/18 3,100 3,120 3,060 3,070 87,200
2007/05/17 3,130 3,140 3,090 3,090 59,100
2007/05/16 3,120 3,160 3,120 3,130 46,300
2007/05/15 3,160 3,220 3,110 3,120 120,300
2007/05/14 3,260 3,260 3,180 3,190 68,300
2007/05/11 3,240 3,250 3,190 3,230 138,600
2007/05/10 3,310 3,350 3,250 3,270 124,300
2007/05/09 3,340 3,360 3,300 3,320 165,000
2007/05/08 3,390 3,400 3,350 3,370 97,600
2007/05/07 3,380 3,420 3,360 3,390 126,000
2007/05/02 3,350 3,370 3,330 3,370 67,500
2007/05/01 3,350 3,350 3,310 3,340 87,800
2007/04/27 3,310 3,360 3,300 3,340 181,700
2007/04/26 3,250 3,320 3,240 3,290 216,400
2007/04/25 3,230 3,250 3,200 3,220 61,400
2007/04/24 3,160 3,230 3,160 3,220 145,600
2007/04/23 3,180 3,230 3,150 3,180 290,600
2007/04/20 3,160 3,170 3,070 3,100 129,400
2007/04/19 3,180 3,200 3,140 3,160 81,100
2007/04/18 3,160 3,220 3,160 3,210 75,000
2007/04/17 3,230 3,230 3,130 3,160 110,000
2007/04/16 3,230 3,230 3,180 3,210 101,200
2007/04/13 3,240 3,260 3,160 3,170 176,600
2007/04/12 3,270 3,280 3,230 3,240 103,200
2007/04/11 3,290 3,310 3,280 3,280 79,800
2007/04/10 3,320 3,340 3,260 3,280 91,500
2007/04/09 3,270 3,320 3,270 3,310 69,600
2007/04/06 3,290 3,330 3,260 3,260 106,200
2007/04/05 3,320 3,330 3,270 3,290 131,200
2007/04/04 3,320 3,340 3,310 3,320 57,400
2007/04/03 3,320 3,320 3,240 3,290 138,100
2007/04/02 3,400 3,400 3,280 3,300 181,900
2007/03/30 3,370 3,400 3,360 3,390 81,900
2007/03/29 3,380 3,380 3,340 3,340 96,300
2007/03/28 3,390 3,400 3,340 3,370 126,000
2007/03/27 3,390 3,420 3,350 3,390 210,700
2007/03/26 3,400 3,430 3,350 3,360 184,600
2007/03/23 3,510 3,520 3,380 3,400 212,300
2007/03/22 3,590 3,590 3,430 3,470 219,300
2007/03/20 3,500 3,560 3,500 3,510 154,900
2007/03/19 3,390 3,470 3,390 3,470 88,000
2007/03/16 3,480 3,490 3,420 3,420 97,600
2007/03/15 3,470 3,560 3,470 3,480 126,000
2007/03/14 3,520 3,590 3,450 3,450 230,300
2007/03/13 3,670 3,670 3,550 3,550 165,800
2007/03/12 3,620 3,650 3,590 3,650 134,400
2007/03/09 3,520 3,600 3,510 3,570 217,700
2007/03/08 3,490 3,520 3,450 3,520 165,700
2007/03/07 3,490 3,540 3,450 3,480 113,400
2007/03/06 3,350 3,460 3,350 3,450 122,300
2007/03/05 3,500 3,510 3,340 3,340 275,200
2007/03/02 3,510 3,580 3,500 3,550 186,300
2007/03/01 3,600 3,650 3,500 3,540 199,300
2007/02/28 3,530 3,660 3,530 3,610 236,200
2007/02/27 3,750 3,760 3,670 3,750 285,000
2007/02/26 3,730 3,800 3,710 3,770 301,500
2007/02/23 3,620 3,710 3,580 3,700 312,200
2007/02/22 3,490 3,600 3,490 3,580 245,800
2007/02/21 3,500 3,520 3,450 3,500 152,900
2007/02/20 3,500 3,500 3,460 3,480 53,100
2007/02/19 3,440 3,510 3,440 3,490 63,100
2007/02/16 3,500 3,500 3,430 3,490 91,700
2007/02/15 3,590 3,590 3,500 3,520 175,200
2007/02/14 3,500 3,550 3,470 3,520 312,200
2007/02/13 3,410 3,490 3,400 3,470 235,100
2007/02/09 3,370 3,420 3,350 3,400 156,300
2007/02/08 3,420 3,440 3,340 3,370 181,500
2007/02/07 3,390 3,440 3,370 3,370 118,900
2007/02/06 3,400 3,440 3,370 3,410 113,200
2007/02/05 3,420 3,440 3,360 3,390 106,700
2007/02/02 3,390 3,480 3,370 3,450 251,700
2007/02/01 3,340 3,380 3,330 3,380 121,000
2007/01/31 3,370 3,370 3,320 3,320 57,300
2007/01/30 3,340 3,370 3,310 3,360 116,600
2007/01/29 3,310 3,350 3,280 3,330 100,400
2007/01/26 3,350 3,350 3,270 3,320 134,300
2007/01/25 3,380 3,390 3,350 3,350 60,300
2007/01/24 3,420 3,420 3,370 3,380 56,000
2007/01/23 3,460 3,460 3,380 3,390 110,300
2007/01/22 3,410 3,450 3,380 3,450 217,300
2007/01/19 3,310 3,380 3,270 3,370 159,200
2007/01/18 3,280 3,310 3,250 3,270 187,600
2007/01/17 3,260 3,290 3,220 3,280 106,700
2007/01/16 3,250 3,290 3,250 3,270 78,900
2007/01/15 3,300 3,300 3,200 3,260 149,500
2007/01/12 3,220 3,260 3,200 3,250 65,200
2007/01/11 3,260 3,270 3,180 3,200 97,000
2007/01/10 3,290 3,290 3,250 3,250 92,200
2007/01/09 3,350 3,350 3,280 3,300 125,200
2007/01/05 3,330 3,340 3,300 3,310 51,400
2007/01/04 3,320 3,320 3,300 3,320 27,400

このページの先頭へ