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
2014/12/30 1,213 1,219 1,189 1,211 1,952,300
2014/12/29 1,250 1,251 1,193 1,213 1,458,600
2014/12/26 1,202 1,236 1,200 1,231 1,220,700
2014/12/25 1,200 1,212 1,193 1,209 1,823,000
2014/12/24 1,233 1,234 1,189 1,194 2,383,100
2014/12/22 1,176 1,230 1,160 1,227 2,536,700
2014/12/19 1,125 1,183 1,116 1,178 3,160,500
2014/12/18 1,134 1,143 1,100 1,102 2,132,000
2014/12/17 1,099 1,119 1,070 1,107 3,603,300
2014/12/16 1,086 1,112 1,065 1,099 3,900,400
2014/12/15 1,099 1,113 1,097 1,103 1,589,000
2014/12/12 1,099 1,113 1,093 1,108 2,969,800
2014/12/11 1,105 1,135 1,105 1,121 1,189,100
2014/12/10 1,137 1,145 1,107 1,117 1,593,000
2014/12/09 1,170 1,176 1,149 1,153 1,232,800
2014/12/08 1,191 1,208 1,176 1,182 1,664,300
2014/12/05 1,202 1,213 1,192 1,199 1,530,100
2014/12/04 1,231 1,235 1,202 1,205 1,514,600
2014/12/03 1,243 1,255 1,225 1,226 1,898,900
2014/12/02 1,234 1,243 1,227 1,233 910,800
2014/12/01 1,226 1,246 1,226 1,243 1,183,400
2014/11/28 1,230 1,248 1,224 1,226 1,275,300
2014/11/27 1,262 1,263 1,222 1,223 1,675,900
2014/11/26 1,281 1,301 1,267 1,268 2,106,900
2014/11/25 1,333 1,336 1,276 1,285 2,201,500
2014/11/21 1,289 1,312 1,278 1,303 1,360,200
2014/11/20 1,327 1,344 1,288 1,289 1,685,700
2014/11/19 1,295 1,344 1,284 1,321 3,471,300
2014/11/18 1,261 1,285 1,260 1,279 1,848,400
2014/11/17 1,282 1,290 1,243 1,252 2,244,200
2014/11/14 1,278 1,285 1,254 1,283 1,791,500
2014/11/13 1,241 1,272 1,232 1,254 2,876,900
2014/11/12 1,185 1,260 1,180 1,241 3,977,000
2014/11/11 1,159 1,174 1,141 1,171 1,630,600
2014/11/10 1,150 1,162 1,145 1,155 941,400
2014/11/07 1,166 1,176 1,142 1,154 1,978,800
2014/11/06 1,263 1,267 1,140 1,150 5,074,500
2014/11/05 1,291 1,309 1,236 1,247 3,739,800
2014/11/04 1,350 1,355 1,270 1,304 7,136,500
2014/10/31 1,090 1,218 1,085 1,206 3,943,500
2014/10/30 1,079 1,092 1,075 1,080 1,357,800
2014/10/29 1,050 1,072 1,049 1,071 1,050,400
2014/10/28 1,070 1,084 1,043 1,050 1,289,900
2014/10/27 1,060 1,067 1,048 1,059 666,900
2014/10/24 1,070 1,075 1,044 1,050 1,053,500
2014/10/23 1,061 1,062 1,041 1,052 863,200
2014/10/22 1,077 1,088 1,063 1,072 1,038,100
2014/10/21 1,066 1,074 1,047 1,051 1,903,000
2014/10/20 1,040 1,064 1,037 1,059 2,451,000
2014/10/17 1,013 1,025 1,009 1,014 1,944,500
2014/10/16 1,013 1,022 1,006 1,012 1,615,900
2014/10/15 1,031 1,049 1,026 1,040 1,450,500
2014/10/14 1,051 1,059 1,026 1,028 2,175,400
2014/10/10 1,025 1,077 1,021 1,072 2,965,300
2014/10/09 1,044 1,060 1,041 1,050 1,638,400
2014/10/08 1,027 1,045 1,014 1,041 1,584,500
2014/10/07 1,048 1,066 1,043 1,046 1,116,300
2014/10/06 1,067 1,069 1,050 1,059 1,207,100
2014/10/03 1,050 1,068 1,036 1,042 1,537,900
2014/10/02 1,105 1,106 1,044 1,048 3,937,900
2014/10/01 1,159 1,164 1,134 1,135 1,102,900
2014/09/30 1,170 1,176 1,141 1,160 1,342,600
2014/09/29 1,182 1,187 1,170 1,175 786,300
2014/09/26 1,156 1,174 1,151 1,173 978,400
2014/09/25 1,170 1,182 1,154 1,166 1,628,600
2014/09/24 1,169 1,187 1,161 1,166 1,531,900
2014/09/22 1,169 1,181 1,161 1,169 703,800
2014/09/19 1,159 1,169 1,145 1,160 1,153,200
2014/09/18 1,143 1,159 1,142 1,151 1,336,800
2014/09/17 1,136 1,139 1,122 1,128 791,400
2014/09/16 1,158 1,161 1,132 1,136 1,418,600
2014/09/12 1,185 1,187 1,164 1,169 1,352,500
2014/09/11 1,211 1,214 1,183 1,185 898,300
2014/09/10 1,186 1,211 1,185 1,209 898,100
2014/09/09 1,222 1,222 1,194 1,195 785,900
2014/09/08 1,222 1,224 1,215 1,220 699,200
2014/09/05 1,223 1,230 1,206 1,211 859,900
2014/09/04 1,237 1,246 1,209 1,213 2,589,800
2014/09/03 1,237 1,237 1,211 1,216 1,561,400
2014/09/02 1,230 1,247 1,219 1,231 2,311,000
2014/09/01 1,182 1,220 1,182 1,220 1,124,800
2014/08/29 1,182 1,187 1,176 1,180 2,314,900
2014/08/28 1,206 1,214 1,185 1,197 1,913,700
2014/08/27 1,226 1,232 1,210 1,218 911,700
2014/08/26 1,227 1,234 1,216 1,224 1,140,500
2014/08/25 1,210 1,225 1,203 1,220 853,900
2014/08/22 1,213 1,226 1,197 1,202 1,373,600
2014/08/21 1,188 1,215 1,176 1,212 1,679,100
2014/08/20 1,185 1,193 1,173 1,182 1,421,500
2014/08/19 1,143 1,177 1,143 1,173 1,858,400
2014/08/18 1,150 1,154 1,127 1,136 1,795,300
2014/08/15 1,175 1,186 1,141 1,146 2,481,200
2014/08/14 1,178 1,185 1,163 1,183 1,576,000
2014/08/13 1,161 1,180 1,146 1,174 1,255,500
2014/08/12 1,160 1,169 1,155 1,163 1,168,000
2014/08/11 1,167 1,180 1,148 1,152 1,763,400
2014/08/08 1,151 1,167 1,132 1,140 3,110,100
2014/08/07 1,133 1,148 1,114 1,147 1,748,900
2014/08/06 1,150 1,159 1,123 1,129 2,441,800
2014/08/05 1,200 1,204 1,163 1,164 2,959,400
2014/08/04 1,209 1,217 1,191 1,210 1,932,000
2014/08/01 1,215 1,231 1,205 1,218 2,583,700
2014/07/31 1,246 1,251 1,230 1,231 1,687,900
2014/07/30 1,285 1,285 1,240 1,241 2,037,100
2014/07/29 1,280 1,291 1,217 1,285 3,251,100
2014/07/28 1,305 1,310 1,284 1,289 1,086,400
2014/07/25 1,290 1,298 1,273 1,287 1,061,900
2014/07/24 1,280 1,292 1,272 1,279 1,355,300
2014/07/23 1,312 1,314 1,290 1,292 1,134,100
2014/07/22 1,332 1,343 1,316 1,322 591,900
2014/07/18 1,326 1,336 1,304 1,322 825,800
2014/07/17 1,360 1,364 1,337 1,341 822,900
2014/07/16 1,351 1,365 1,338 1,352 691,900
2014/07/15 1,354 1,370 1,348 1,350 903,000
2014/07/14 1,350 1,353 1,332 1,347 623,800
2014/07/11 1,330 1,354 1,330 1,346 774,400
2014/07/10 1,376 1,393 1,352 1,355 1,542,900
2014/07/09 1,349 1,365 1,343 1,363 707,400
2014/07/08 1,374 1,379 1,352 1,369 714,500
2014/07/07 1,393 1,400 1,372 1,379 1,157,400
2014/07/04 1,351 1,392 1,341 1,387 1,605,100
2014/07/03 1,328 1,345 1,321 1,331 1,517,600
2014/07/02 1,344 1,347 1,323 1,330 1,045,300
2014/07/01 1,338 1,348 1,329 1,335 847,200
2014/06/30 1,346 1,355 1,320 1,335 942,700
2014/06/27 1,378 1,378 1,329 1,342 1,232,000
2014/06/26 1,372 1,387 1,366 1,384 1,240,000
2014/06/25 1,365 1,367 1,350 1,360 868,300
2014/06/24 1,355 1,373 1,343 1,361 893,100
2014/06/23 1,374 1,374 1,356 1,364 1,153,600
2014/06/20 1,342 1,383 1,329 1,366 1,925,500
2014/06/19 1,297 1,333 1,286 1,328 1,379,300
2014/06/18 1,285 1,309 1,280 1,298 1,786,200
2014/06/17 1,305 1,316 1,297 1,303 1,317,800
2014/06/16 1,337 1,341 1,304 1,309 1,441,200
2014/06/13 1,335 1,344 1,327 1,337 2,163,500
2014/06/12 1,326 1,339 1,300 1,335 1,564,200
2014/06/11 1,341 1,350 1,330 1,336 1,631,000
2014/06/10 1,384 1,397 1,356 1,362 1,075,700
2014/06/09 1,408 1,409 1,386 1,392 727,200
2014/06/06 1,396 1,404 1,390 1,393 1,088,100
2014/06/05 1,401 1,405 1,373 1,385 1,604,600
2014/06/04 1,413 1,419 1,397 1,404 1,114,900
2014/06/03 1,409 1,425 1,380 1,410 2,068,200
2014/06/02 1,359 1,388 1,353 1,380 1,628,200
2014/05/30 1,370 1,374 1,325 1,331 3,769,200
2014/05/29 1,364 1,392 1,364 1,378 1,373,300
2014/05/28 1,363 1,388 1,331 1,378 2,452,200
2014/05/27 1,370 1,406 1,370 1,390 1,560,100
2014/05/26 1,362 1,392 1,349 1,387 1,610,000
2014/05/23 1,323 1,363 1,319 1,349 1,538,400
2014/05/22 1,310 1,319 1,276 1,312 1,162,500
2014/05/21 1,300 1,301 1,271 1,291 1,126,500
2014/05/20 1,319 1,346 1,309 1,311 1,157,900
2014/05/19 1,347 1,356 1,315 1,315 917,500
2014/05/16 1,329 1,348 1,324 1,340 1,535,500
2014/05/15 1,374 1,400 1,356 1,366 1,662,100
2014/05/14 1,383 1,414 1,366 1,399 1,519,600
2014/05/13 1,366 1,399 1,366 1,377 1,665,500
2014/05/12 1,343 1,349 1,322 1,328 1,084,000
2014/05/09 1,318 1,346 1,311 1,330 861,200
2014/05/08 1,324 1,360 1,318 1,322 1,499,300
2014/05/07 1,335 1,366 1,307 1,323 2,089,700
2014/05/02 1,284 1,336 1,278 1,333 1,597,700
2014/05/01 1,232 1,283 1,229 1,281 1,383,100
2014/04/30 1,250 1,257 1,220 1,229 1,090,100
2014/04/28 1,250 1,260 1,221 1,243 1,325,500
2014/04/25 1,277 1,309 1,268 1,279 1,223,600
2014/04/24 1,274 1,287 1,246 1,286 1,504,500
2014/04/23 1,285 1,291 1,265 1,284 827,100
2014/04/22 1,299 1,325 1,274 1,275 942,200
2014/04/21 1,344 1,351 1,289 1,297 968,200
2014/04/18 1,315 1,340 1,307 1,340 555,000
2014/04/17 1,324 1,342 1,308 1,315 943,500
2014/04/16 1,278 1,339 1,273 1,324 1,205,000
2014/04/15 1,301 1,301 1,251 1,257 728,400
2014/04/14 1,267 1,295 1,261 1,281 1,239,400
2014/04/11 1,244 1,304 1,233 1,293 2,267,200
2014/04/10 1,302 1,316 1,279 1,288 1,285,500
2014/04/09 1,307 1,313 1,264 1,278 2,345,500
2014/04/08 1,398 1,398 1,350 1,352 1,248,300
2014/04/07 1,411 1,422 1,358 1,372 1,382,700
2014/04/04 1,422 1,449 1,418 1,441 1,917,100
2014/04/03 1,433 1,438 1,404 1,410 2,271,900
2014/04/02 1,413 1,463 1,411 1,429 2,239,200
2014/04/01 1,420 1,421 1,380 1,394 1,793,500
2014/03/31 1,397 1,433 1,393 1,414 2,648,500
2014/03/28 1,348 1,367 1,314 1,365 1,506,900
2014/03/27 1,300 1,336 1,278 1,329 2,270,600
2014/03/26 1,329 1,355 1,288 1,303 1,946,400
2014/03/25 1,349 1,373 1,315 1,318 2,829,500
2014/03/24 1,245 1,344 1,242 1,339 2,447,200
2014/03/20 1,283 1,283 1,245 1,255 1,304,700
2014/03/19 1,292 1,305 1,260 1,274 1,881,300
2014/03/18 1,263 1,295 1,251 1,280 1,773,300
2014/03/17 1,224 1,248 1,216 1,226 1,457,300
2014/03/14 1,241 1,259 1,225 1,241 1,973,500
2014/03/13 1,280 1,315 1,279 1,292 1,127,900
2014/03/12 1,313 1,324 1,285 1,291 1,240,100
2014/03/11 1,350 1,350 1,319 1,333 1,637,700
2014/03/10 1,348 1,369 1,313 1,329 1,410,500
2014/03/07 1,327 1,364 1,325 1,362 1,936,500
2014/03/06 1,284 1,333 1,255 1,320 2,846,800
2014/03/05 1,228 1,298 1,222 1,273 2,691,800
2014/03/04 1,152 1,228 1,152 1,195 2,212,600
2014/03/03 1,163 1,183 1,129 1,151 1,964,500
2014/02/28 1,217 1,228 1,149 1,171 4,297,400
2014/02/27 1,258 1,262 1,206 1,231 3,352,300
2014/02/26 1,270 1,284 1,242 1,277 1,509,500
2014/02/25 1,294 1,302 1,269 1,287 1,228,300
2014/02/24 1,286 1,313 1,258 1,272 1,437,700
2014/02/21 1,281 1,323 1,267 1,288 1,242,400
2014/02/20 1,290 1,309 1,253 1,261 1,612,400
2014/02/19 1,320 1,341 1,305 1,314 990,700
2014/02/18 1,264 1,333 1,252 1,328 1,580,000
2014/02/17 1,258 1,289 1,241 1,285 2,142,800
2014/02/14 1,354 1,363 1,257 1,271 2,900,300
2014/02/13 1,406 1,413 1,342 1,354 1,977,700
2014/02/12 1,430 1,443 1,389 1,400 1,471,500
2014/02/10 1,383 1,432 1,349 1,400 2,224,700
2014/02/07 1,342 1,378 1,319 1,343 2,055,700
2014/02/06 1,275 1,314 1,253 1,299 1,728,400
2014/02/05 1,240 1,294 1,220 1,279 2,220,300
2014/02/04 1,256 1,277 1,209 1,225 1,990,300
2014/02/03 1,313 1,335 1,295 1,316 1,280,100
2014/01/31 1,410 1,420 1,298 1,313 2,196,600
2014/01/30 1,380 1,406 1,361 1,388 1,717,000
2014/01/29 1,374 1,422 1,351 1,421 1,358,700
2014/01/28 1,370 1,385 1,364 1,367 1,443,200
2014/01/27 1,355 1,380 1,350 1,365 2,083,100
2014/01/24 1,412 1,432 1,400 1,426 2,366,200
2014/01/23 1,407 1,466 1,405 1,437 3,444,000
2014/01/22 1,380 1,399 1,366 1,395 1,617,900
2014/01/21 1,370 1,413 1,361 1,368 1,626,800
2014/01/20 1,390 1,397 1,356 1,356 1,347,000
2014/01/17 1,350 1,408 1,350 1,389 1,861,500
2014/01/16 1,415 1,415 1,343 1,359 2,225,500
2014/01/15 1,390 1,419 1,385 1,418 1,570,500
2014/01/14 1,361 1,393 1,352 1,365 1,648,600
2014/01/10 1,429 1,436 1,375 1,394 2,929,500
2014/01/09 1,500 1,504 1,432 1,441 2,849,500
2014/01/08 1,546 1,551 1,520 1,543 952,400
2014/01/07 1,566 1,568 1,518 1,523 1,441,400
2014/01/06 1,550 1,575 1,527 1,534 2,141,700

このページの先頭へ