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
2008/12/30 907 925 905 919 36,900
2008/12/29 945 946 900 916 150,000
2008/12/26 957 965 933 965 60,400
2008/12/25 892 950 892 950 93,000
2008/12/24 955 956 911 929 193,100
2008/12/22 960 978 957 960 76,000
2008/12/19 995 1,000 955 959 193,100
2008/12/18 1,047 1,049 991 1,016 157,500
2008/12/17 1,089 1,093 1,013 1,046 133,000
2008/12/16 1,046 1,082 998 1,078 209,500
2008/12/15 969 1,048 969 1,038 173,200
2008/12/12 978 1,019 967 979 372,700
2008/12/11 925 960 905 958 125,500
2008/12/10 857 929 856 924 104,100
2008/12/09 839 871 823 867 106,300
2008/12/08 821 858 805 849 144,500
2008/12/05 836 844 805 814 199,700
2008/12/04 905 916 861 873 111,600
2008/12/03 945 957 893 905 137,900
2008/12/02 925 975 925 944 99,700
2008/12/01 977 986 946 965 89,400
2008/11/28 916 979 916 968 105,700
2008/11/27 910 948 910 926 122,300
2008/11/26 970 971 917 918 103,800
2008/11/25 955 981 916 975 79,500
2008/11/21 865 940 855 915 218,500
2008/11/20 918 918 888 905 104,600
2008/11/19 969 982 924 942 75,100
2008/11/18 961 987 951 968 99,200
2008/11/17 972 1,022 963 1,001 81,900
2008/11/14 1,075 1,082 973 988 161,700
2008/11/13 1,050 1,059 1,012 1,036 71,200
2008/11/12 1,068 1,104 1,063 1,086 63,800
2008/11/11 1,099 1,113 1,063 1,099 115,900
2008/11/10 1,094 1,139 1,086 1,115 154,700
2008/11/07 1,041 1,075 1,005 1,034 189,700
2008/11/06 943 1,061 943 1,052 225,300
2008/11/05 1,049 1,082 1,025 1,043 256,700
2008/11/04 989 1,009 966 1,009 238,300
2008/10/31 936 979 904 909 208,000
2008/10/30 838 928 836 928 185,000
2008/10/29 850 861 804 828 219,100
2008/10/28 836 836 741 788 269,000
2008/10/27 837 883 829 841 195,400
2008/10/24 912 912 850 854 114,200
2008/10/23 851 912 832 910 183,500
2008/10/22 902 921 864 871 122,100
2008/10/21 899 941 899 937 132,300
2008/10/20 793 881 782 880 147,200
2008/10/17 886 887 789 793 265,500
2008/10/16 856 872 856 856 111,800
2008/10/15 871 958 871 956 144,200
2008/10/14 900 900 891 900 97,400
2008/10/10 873 873 796 800 378,900
2008/10/09 850 920 841 883 176,900
2008/10/08 906 929 857 877 188,000
2008/10/07 879 958 878 926 167,400
2008/10/06 992 992 913 939 276,400
2008/10/03 971 1,000 958 984 166,600
2008/10/02 1,019 1,026 977 981 106,200
2008/10/01 1,020 1,030 1,007 1,013 113,300
2008/09/30 1,018 1,030 1,002 1,006 115,700
2008/09/29 1,100 1,108 1,055 1,058 58,500
2008/09/26 1,093 1,123 1,079 1,099 205,700
2008/09/25 1,055 1,091 1,047 1,091 90,000
2008/09/24 1,055 1,077 1,040 1,067 72,300
2008/09/22 1,145 1,150 1,065 1,080 251,800
2008/09/19 1,111 1,136 1,089 1,123 359,400
2008/09/18 1,050 1,077 999 1,074 197,200
2008/09/17 1,115 1,150 1,087 1,099 196,900
2008/09/16 1,085 1,157 1,080 1,155 280,000
2008/09/12 1,200 1,229 1,191 1,225 192,000
2008/09/11 1,229 1,229 1,182 1,189 141,300
2008/09/10 1,126 1,227 1,126 1,217 178,500
2008/09/09 1,130 1,173 1,130 1,166 296,700
2008/09/08 1,017 1,118 1,017 1,110 340,000
2008/09/05 1,048 1,049 994 1,004 335,700
2008/09/04 1,074 1,082 1,056 1,061 231,700
2008/09/03 1,086 1,086 1,066 1,081 137,800
2008/09/02 1,073 1,098 1,058 1,066 176,200
2008/09/01 1,084 1,084 1,052 1,066 154,000
2008/08/29 1,043 1,095 1,043 1,084 209,000
2008/08/28 1,078 1,078 1,031 1,033 172,700
2008/08/27 1,056 1,087 1,056 1,082 89,600
2008/08/26 1,079 1,079 1,058 1,070 94,200
2008/08/25 1,085 1,100 1,079 1,082 123,700
2008/08/22 1,080 1,089 1,050 1,060 220,700
2008/08/21 1,089 1,100 1,071 1,073 175,400
2008/08/20 1,080 1,098 1,073 1,076 165,500
2008/08/19 1,100 1,107 1,089 1,092 174,500
2008/08/18 1,134 1,179 1,130 1,135 146,200
2008/08/15 1,150 1,160 1,102 1,134 220,400
2008/08/14 1,175 1,196 1,166 1,171 172,000
2008/08/13 1,207 1,208 1,192 1,200 196,200
2008/08/12 1,240 1,251 1,224 1,227 178,400
2008/08/11 1,241 1,259 1,218 1,224 193,400
2008/08/08 1,189 1,254 1,189 1,222 274,700
2008/08/07 1,210 1,229 1,189 1,227 186,000
2008/08/06 1,167 1,248 1,166 1,230 241,600
2008/08/05 1,150 1,160 1,123 1,128 140,400
2008/08/04 1,150 1,177 1,143 1,162 134,600
2008/08/01 1,225 1,225 1,158 1,170 160,500
2008/07/31 1,250 1,257 1,213 1,222 138,500
2008/07/30 1,246 1,255 1,225 1,255 204,800
2008/07/29 1,218 1,242 1,195 1,239 209,200
2008/07/28 1,242 1,259 1,233 1,238 160,100
2008/07/25 1,260 1,260 1,228 1,254 184,700
2008/07/24 1,236 1,270 1,220 1,259 175,100
2008/07/23 1,199 1,227 1,192 1,217 180,300
2008/07/22 1,200 1,200 1,123 1,190 344,700
2008/07/18 1,189 1,220 1,167 1,181 453,800
2008/07/17 1,094 1,124 1,084 1,109 144,300
2008/07/16 1,094 1,104 1,066 1,074 225,300
2008/07/15 1,090 1,115 1,085 1,114 216,800
2008/07/14 1,098 1,160 1,090 1,099 210,800
2008/07/11 1,110 1,120 1,084 1,097 202,300
2008/07/10 1,100 1,132 1,091 1,122 375,900
2008/07/09 1,168 1,176 1,134 1,134 219,500
2008/07/08 1,210 1,215 1,161 1,167 125,500
2008/07/07 1,180 1,237 1,180 1,207 153,700
2008/07/04 1,218 1,219 1,160 1,190 242,600
2008/07/03 1,202 1,221 1,190 1,211 145,900
2008/07/02 1,251 1,252 1,215 1,222 106,600
2008/07/01 1,255 1,265 1,246 1,253 160,400
2008/06/30 1,267 1,280 1,240 1,244 143,600
2008/06/27 1,241 1,261 1,238 1,255 206,800
2008/06/26 1,340 1,346 1,299 1,321 141,500
2008/06/25 1,359 1,359 1,300 1,323 186,700
2008/06/24 1,375 1,397 1,367 1,383 220,100
2008/06/23 1,373 1,401 1,362 1,387 137,300
2008/06/20 1,430 1,430 1,388 1,398 120,600
2008/06/19 1,450 1,450 1,410 1,415 164,800
2008/06/18 1,460 1,475 1,440 1,456 179,500
2008/06/17 1,486 1,497 1,468 1,471 116,600
2008/06/16 1,475 1,504 1,460 1,491 107,700
2008/06/13 1,467 1,485 1,446 1,472 104,600
2008/06/12 1,453 1,482 1,433 1,473 112,700
2008/06/11 1,503 1,503 1,450 1,455 136,200
2008/06/10 1,568 1,568 1,470 1,483 185,000
2008/06/09 1,541 1,566 1,538 1,538 142,700
2008/06/06 1,606 1,618 1,594 1,597 117,800
2008/06/05 1,578 1,591 1,572 1,591 168,500
2008/06/04 1,560 1,585 1,545 1,578 132,600
2008/06/03 1,540 1,560 1,534 1,541 139,400
2008/06/02 1,560 1,587 1,537 1,570 152,900
2008/05/30 1,525 1,555 1,518 1,555 108,400
2008/05/29 1,483 1,539 1,483 1,522 125,500
2008/05/28 1,500 1,526 1,478 1,483 112,700
2008/05/27 1,508 1,527 1,496 1,517 86,000
2008/05/26 1,519 1,519 1,472 1,483 114,000
2008/05/23 1,515 1,543 1,495 1,526 120,700
2008/05/22 1,450 1,510 1,438 1,508 96,900
2008/05/21 1,515 1,515 1,459 1,469 172,300
2008/05/20 1,520 1,538 1,511 1,527 123,200
2008/05/19 1,532 1,557 1,520 1,530 147,900
2008/05/16 1,574 1,592 1,523 1,532 83,000
2008/05/15 1,559 1,589 1,541 1,557 177,600
2008/05/14 1,498 1,559 1,487 1,553 163,400
2008/05/13 1,507 1,515 1,482 1,501 66,500
2008/05/12 1,454 1,506 1,441 1,501 110,200
2008/05/09 1,508 1,510 1,458 1,464 169,200
2008/05/08 1,538 1,539 1,468 1,488 263,200
2008/05/07 1,584 1,611 1,552 1,568 193,900
2008/05/02 1,550 1,566 1,533 1,566 126,500
2008/05/01 1,513 1,549 1,513 1,518 89,800
2008/04/30 1,488 1,564 1,487 1,536 162,500
2008/04/28 1,467 1,526 1,460 1,518 135,900
2008/04/25 1,455 1,470 1,436 1,447 133,600
2008/04/24 1,440 1,460 1,427 1,439 125,700
2008/04/23 1,399 1,459 1,399 1,443 108,900
2008/04/22 1,430 1,430 1,400 1,416 94,100
2008/04/21 1,386 1,443 1,383 1,435 267,300
2008/04/18 1,423 1,423 1,330 1,377 204,400
2008/04/17 1,450 1,460 1,424 1,437 137,300
2008/04/16 1,384 1,420 1,374 1,408 119,300
2008/04/15 1,350 1,396 1,319 1,383 129,200
2008/04/14 1,339 1,358 1,308 1,349 93,400
2008/04/11 1,374 1,403 1,336 1,343 350,400
2008/04/10 1,409 1,412 1,383 1,394 143,300
2008/04/09 1,466 1,466 1,391 1,426 179,000
2008/04/08 1,476 1,490 1,455 1,463 140,200
2008/04/07 1,412 1,488 1,403 1,480 128,000
2008/04/04 1,405 1,441 1,405 1,424 176,800
2008/04/03 1,338 1,436 1,335 1,425 401,800
2008/04/02 1,298 1,320 1,288 1,319 215,300
2008/04/01 1,253 1,262 1,232 1,258 184,600
2008/03/31 1,260 1,260 1,217 1,242 210,800
2008/03/28 1,251 1,266 1,229 1,251 237,600
2008/03/27 1,255 1,287 1,241 1,249 187,000
2008/03/26 1,327 1,340 1,251 1,260 246,300
2008/03/25 1,315 1,344 1,291 1,326 113,800
2008/03/24 1,301 1,357 1,295 1,310 250,600
2008/03/21 1,245 1,309 1,242 1,305 134,300
2008/03/19 1,224 1,247 1,211 1,242 153,700
2008/03/18 1,121 1,163 1,121 1,162 124,500
2008/03/17 1,149 1,155 1,108 1,141 163,600
2008/03/14 1,241 1,241 1,180 1,189 164,900
2008/03/13 1,280 1,283 1,226 1,240 115,200
2008/03/12 1,329 1,346 1,279 1,300 179,500
2008/03/11 1,244 1,281 1,213 1,272 324,200
2008/03/10 1,260 1,297 1,254 1,264 197,700
2008/03/07 1,314 1,315 1,276 1,287 251,900
2008/03/06 1,331 1,390 1,329 1,374 117,900
2008/03/05 1,365 1,365 1,315 1,327 133,300
2008/03/04 1,400 1,404 1,347 1,366 240,100
2008/03/03 1,416 1,435 1,400 1,403 233,100
2008/02/29 1,489 1,512 1,458 1,474 259,500
2008/02/28 1,473 1,546 1,473 1,542 259,600
2008/02/27 1,490 1,498 1,457 1,482 173,200
2008/02/26 1,439 1,481 1,439 1,474 291,000
2008/02/25 1,397 1,430 1,389 1,430 223,600
2008/02/22 1,413 1,413 1,376 1,396 116,600
2008/02/21 1,390 1,435 1,378 1,412 142,200
2008/02/20 1,441 1,449 1,347 1,350 180,200
2008/02/19 1,450 1,457 1,405 1,418 185,300
2008/02/18 1,378 1,445 1,376 1,436 213,900
2008/02/15 1,338 1,380 1,310 1,364 234,200
2008/02/14 1,400 1,400 1,313 1,358 295,100
2008/02/13 1,389 1,418 1,321 1,327 503,900
2008/02/12 1,200 1,310 1,173 1,289 857,900
2008/02/08 1,379 1,382 1,239 1,239 619,700
2008/02/07 1,437 1,451 1,397 1,439 298,100
2008/02/06 1,460 1,483 1,440 1,457 386,600
2008/02/05 1,499 1,525 1,476 1,518 345,900
2008/02/04 1,447 1,514 1,445 1,510 332,300
2008/02/01 1,472 1,480 1,421 1,427 356,300
2008/01/31 1,405 1,486 1,365 1,477 363,500
2008/01/30 1,450 1,492 1,430 1,445 261,400
2008/01/29 1,416 1,435 1,385 1,432 370,100
2008/01/28 1,385 1,437 1,349 1,356 451,400
2008/01/25 1,288 1,425 1,288 1,425 660,600
2008/01/24 1,213 1,271 1,213 1,266 231,800
2008/01/23 1,203 1,226 1,160 1,173 244,300
2008/01/22 1,180 1,220 1,143 1,143 277,300
2008/01/21 1,288 1,288 1,211 1,220 290,300
2008/01/18 1,153 1,318 1,146 1,308 717,500
2008/01/17 1,155 1,196 1,133 1,173 525,900
2008/01/16 1,149 1,221 1,140 1,150 394,800
2008/01/15 1,315 1,338 1,233 1,251 383,500
2008/01/11 1,418 1,430 1,284 1,299 386,900
2008/01/10 1,420 1,422 1,362 1,362 343,700
2008/01/09 1,360 1,418 1,326 1,414 366,800
2008/01/08 1,393 1,429 1,385 1,418 308,500
2008/01/07 1,412 1,437 1,387 1,392 306,300
2008/01/04 1,500 1,506 1,437 1,452 178,800

このページの先頭へ