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
2016/12/30 1,042 1,044 1,026 1,039 1,017,000
2016/12/29 1,038 1,042 1,030 1,041 1,261,900
2016/12/28 1,055 1,055 1,037 1,042 1,570,000
2016/12/27 1,070 1,073 1,057 1,062 2,604,100
2016/12/26 1,068 1,077 1,063 1,075 1,073,200
2016/12/22 1,078 1,082 1,065 1,069 1,019,200
2016/12/21 1,095 1,098 1,083 1,086 1,680,900
2016/12/20 1,071 1,087 1,068 1,084 1,621,100
2016/12/19 1,068 1,074 1,059 1,067 1,117,500
2016/12/16 1,064 1,064 1,053 1,062 1,432,700
2016/12/15 1,070 1,079 1,048 1,053 1,570,100
2016/12/14 1,091 1,091 1,067 1,069 1,027,900
2016/12/13 1,085 1,097 1,083 1,091 1,412,400
2016/12/12 1,087 1,087 1,070 1,080 1,794,700
2016/12/09 1,076 1,083 1,065 1,074 1,964,400
2016/12/08 1,072 1,077 1,062 1,077 1,385,400
2016/12/07 1,070 1,070 1,053 1,063 1,056,600
2016/12/06 1,064 1,070 1,056 1,062 1,167,200
2016/12/05 1,077 1,079 1,051 1,055 1,236,500
2016/12/02 1,075 1,077 1,062 1,068 1,141,500
2016/12/01 1,090 1,095 1,078 1,084 1,694,800
2016/11/30 1,080 1,087 1,072 1,074 2,292,600
2016/11/29 1,068 1,079 1,055 1,068 2,551,200
2016/11/28 1,050 1,075 1,047 1,071 1,510,900
2016/11/25 1,059 1,067 1,047 1,057 1,643,900
2016/11/24 1,020 1,060 1,018 1,056 2,792,900
2016/11/22 1,008 1,014 1,005 1,009 1,304,100
2016/11/21 992 1,005 983 1,003 1,160,800
2016/11/18 1,002 1,002 985 987 1,357,700
2016/11/17 984 992 977 991 1,214,500
2016/11/16 1,010 1,010 988 994 1,106,500
2016/11/15 1,009 1,014 994 995 1,244,100
2016/11/14 994 1,008 989 1,005 1,606,300
2016/11/11 1,001 1,006 974 979 1,531,000
2016/11/10 988 991 970 987 1,747,900
2016/11/09 986 994 924 937 2,048,400
2016/11/08 993 994 977 981 1,207,000
2016/11/07 985 993 980 993 924,000
2016/11/04 985 986 972 976 1,353,500
2016/11/02 999 1,004 985 991 1,591,400
2016/11/01 1,001 1,013 998 1,011 1,101,700
2016/10/31 999 1,006 994 1,001 1,262,700
2016/10/28 1,040 1,046 1,006 1,013 1,863,500
2016/10/27 1,045 1,045 1,027 1,036 1,129,600
2016/10/26 1,012 1,038 1,012 1,036 1,288,600
2016/10/25 1,013 1,030 1,013 1,023 1,264,200
2016/10/24 1,012 1,017 1,006 1,012 1,421,200
2016/10/21 1,025 1,025 1,009 1,013 968,100
2016/10/20 1,000 1,021 997 1,020 1,366,000
2016/10/19 988 1,000 985 997 849,200
2016/10/18 989 992 979 985 1,049,500
2016/10/17 969 986 967 984 1,339,600
2016/10/14 972 979 969 970 1,182,700
2016/10/13 995 999 970 972 1,942,700
2016/10/12 980 994 979 982 993,300
2016/10/11 996 999 988 990 1,091,600
2016/10/07 1,000 1,003 984 988 1,104,100
2016/10/06 999 1,004 994 997 1,395,300
2016/10/05 1,013 1,015 990 992 1,257,600
2016/10/04 1,026 1,028 1,008 1,012 811,300
2016/10/03 1,033 1,034 1,020 1,027 795,300
2016/09/30 1,001 1,034 1,001 1,025 1,488,000
2016/09/29 1,009 1,023 1,008 1,017 766,600
2016/09/28 1,004 1,014 1,000 1,006 768,200
2016/09/27 983 1,007 977 1,007 1,414,700
2016/09/26 1,015 1,017 988 991 1,205,300
2016/09/23 1,007 1,019 992 1,015 1,104,700
2016/09/21 987 1,009 984 1,009 1,075,600
2016/09/20 969 992 965 987 1,196,400
2016/09/16 976 982 962 967 1,840,300
2016/09/15 995 1,000 971 978 936,900
2016/09/14 995 1,014 995 1,001 824,900
2016/09/13 989 997 984 994 686,000
2016/09/12 994 996 981 989 924,000
2016/09/09 1,008 1,019 1,008 1,011 969,700
2016/09/08 1,006 1,018 1,006 1,016 858,000
2016/09/07 990 1,013 987 1,012 1,233,000
2016/09/06 994 1,002 992 998 950,300
2016/09/05 1,004 1,010 991 994 1,286,200
2016/09/02 980 994 980 994 1,038,000
2016/09/01 977 979 971 979 822,400
2016/08/31 985 985 969 980 1,091,500
2016/08/30 990 990 977 978 663,200
2016/08/29 1,002 1,003 989 993 899,600
2016/08/26 990 993 971 977 1,172,900
2016/08/25 1,009 1,013 992 997 720,900
2016/08/24 1,013 1,019 1,006 1,012 481,300
2016/08/23 989 1,011 987 1,010 1,222,100
2016/08/22 990 992 981 990 686,500
2016/08/19 995 997 978 986 1,428,400
2016/08/18 1,020 1,024 998 998 1,822,200
2016/08/17 1,024 1,038 1,017 1,034 1,112,100
2016/08/16 1,081 1,081 1,042 1,044 897,300
2016/08/15 1,078 1,078 1,063 1,076 477,200
2016/08/12 1,082 1,090 1,073 1,087 577,100
2016/08/10 1,070 1,077 1,060 1,070 561,700
2016/08/09 1,045 1,079 1,043 1,076 1,201,000
2016/08/08 1,023 1,038 1,019 1,038 1,523,200
2016/08/05 1,000 1,009 991 1,001 927,900
2016/08/04 1,009 1,014 990 1,003 1,213,200
2016/08/03 1,031 1,035 1,002 1,004 1,253,700
2016/08/02 1,050 1,062 1,041 1,048 1,127,100
2016/08/01 1,054 1,062 1,031 1,060 2,035,100
2016/07/29 1,114 1,117 1,051 1,074 2,081,300
2016/07/28 1,113 1,115 1,095 1,102 788,800
2016/07/27 1,134 1,135 1,109 1,112 1,144,600
2016/07/26 1,136 1,140 1,108 1,117 999,400
2016/07/25 1,115 1,142 1,115 1,129 1,162,100
2016/07/22 1,094 1,109 1,086 1,093 984,900
2016/07/21 1,128 1,149 1,098 1,115 1,437,000
2016/07/20 1,078 1,107 1,068 1,103 1,408,300
2016/07/19 1,075 1,083 1,053 1,081 1,096,800
2016/07/15 1,069 1,083 1,052 1,064 1,473,900
2016/07/14 1,066 1,071 1,058 1,063 708,300
2016/07/13 1,094 1,096 1,057 1,060 1,150,600
2016/07/12 1,044 1,082 1,035 1,064 1,672,400
2016/07/11 1,003 1,026 995 1,018 1,542,300
2016/07/08 1,017 1,021 978 978 1,240,400
2016/07/07 1,022 1,030 1,008 1,013 1,134,400
2016/07/06 1,040 1,052 1,019 1,037 1,058,100
2016/07/05 1,063 1,071 1,051 1,067 934,200
2016/07/04 1,066 1,083 1,052 1,081 907,800
2016/07/01 1,079 1,087 1,076 1,080 1,137,000
2016/06/30 1,070 1,087 1,059 1,072 1,909,000
2016/06/29 1,038 1,064 1,021 1,057 1,099,800
2016/06/28 984 1,034 975 1,028 1,829,400
2016/06/27 995 1,009 989 1,008 1,439,000
2016/06/24 1,049 1,049 959 975 2,379,600
2016/06/23 1,048 1,050 1,031 1,039 1,174,800
2016/06/22 1,056 1,059 1,044 1,048 618,000
2016/06/21 1,031 1,066 1,030 1,061 650,900
2016/06/20 1,022 1,046 1,017 1,040 752,800
2016/06/17 1,007 1,017 997 1,012 1,750,700
2016/06/16 1,041 1,057 989 996 1,501,300
2016/06/15 1,023 1,047 1,021 1,043 937,000
2016/06/14 1,035 1,045 1,019 1,029 948,300
2016/06/13 1,064 1,068 1,045 1,046 1,047,000
2016/06/10 1,087 1,089 1,073 1,088 1,205,500
2016/06/09 1,080 1,090 1,078 1,083 610,800
2016/06/08 1,100 1,105 1,077 1,087 1,299,100
2016/06/07 1,080 1,106 1,076 1,103 1,213,500
2016/06/06 1,065 1,085 1,053 1,082 1,003,300
2016/06/03 1,061 1,079 1,061 1,079 703,000
2016/06/02 1,067 1,076 1,055 1,062 983,000
2016/06/01 1,094 1,096 1,073 1,078 1,005,500
2016/05/31 1,086 1,105 1,085 1,099 1,113,700
2016/05/30 1,093 1,095 1,075 1,088 733,900
2016/05/27 1,091 1,093 1,083 1,083 634,900
2016/05/26 1,095 1,095 1,082 1,085 657,900
2016/05/25 1,098 1,099 1,082 1,082 665,500
2016/05/24 1,095 1,098 1,079 1,079 964,100
2016/05/23 1,101 1,108 1,084 1,096 1,069,200
2016/05/20 1,096 1,118 1,094 1,114 1,147,900
2016/05/19 1,113 1,119 1,093 1,101 1,175,100
2016/05/18 1,111 1,124 1,105 1,117 968,600
2016/05/17 1,103 1,120 1,098 1,111 791,000
2016/05/16 1,102 1,112 1,086 1,094 882,000
2016/05/13 1,097 1,109 1,084 1,095 963,400
2016/05/12 1,102 1,102 1,086 1,090 675,200
2016/05/11 1,127 1,133 1,102 1,105 809,900
2016/05/10 1,107 1,122 1,098 1,114 1,144,600
2016/05/09 1,083 1,105 1,083 1,095 1,041,100
2016/05/06 1,085 1,093 1,069 1,075 1,493,000
2016/05/02 1,050 1,082 1,050 1,075 1,532,200
2016/04/28 1,159 1,177 1,082 1,100 2,602,700
2016/04/27 1,136 1,142 1,119 1,139 1,105,400
2016/04/26 1,147 1,158 1,121 1,136 1,404,100
2016/04/25 1,142 1,153 1,126 1,147 1,450,600
2016/04/22 1,098 1,135 1,098 1,133 1,349,400
2016/04/21 1,100 1,118 1,092 1,115 1,765,200
2016/04/20 1,071 1,094 1,070 1,085 1,646,400
2016/04/19 1,060 1,067 1,045 1,058 874,900
2016/04/18 1,033 1,040 1,026 1,030 1,158,700
2016/04/15 1,068 1,084 1,064 1,072 796,500
2016/04/14 1,071 1,092 1,066 1,092 1,429,500
2016/04/13 1,054 1,058 1,042 1,056 911,000
2016/04/12 1,034 1,049 1,023 1,044 978,400
2016/04/11 1,027 1,039 1,007 1,033 992,800
2016/04/08 1,022 1,045 997 1,031 1,395,300
2016/04/07 1,041 1,065 1,032 1,041 1,111,600
2016/04/06 1,034 1,044 1,016 1,034 1,246,700
2016/04/05 1,052 1,068 1,040 1,044 1,622,300
2016/04/04 1,044 1,066 1,044 1,053 1,769,000
2016/04/01 1,090 1,091 1,039 1,041 1,695,400
2016/03/31 1,094 1,103 1,076 1,076 1,621,500
2016/03/30 1,100 1,105 1,079 1,085 1,455,100
2016/03/29 1,095 1,103 1,087 1,099 1,485,100
2016/03/28 1,082 1,089 1,067 1,085 1,516,400
2016/03/25 1,059 1,079 1,050 1,076 1,057,300
2016/03/24 1,066 1,071 1,050 1,055 1,090,300
2016/03/23 1,044 1,088 1,044 1,068 1,379,400
2016/03/22 1,034 1,051 1,026 1,046 1,063,500
2016/03/18 1,031 1,045 1,020 1,027 1,712,100
2016/03/17 1,045 1,056 1,026 1,033 919,600
2016/03/16 1,039 1,055 1,032 1,035 805,300
2016/03/15 1,047 1,072 1,037 1,050 1,709,500
2016/03/14 1,050 1,057 1,043 1,051 1,700,800
2016/03/11 1,014 1,046 1,011 1,039 2,324,800
2016/03/10 1,053 1,062 1,021 1,025 1,778,900
2016/03/09 1,060 1,073 1,040 1,046 1,591,100
2016/03/08 1,042 1,066 1,038 1,061 1,637,700
2016/03/07 1,058 1,059 1,039 1,045 1,235,200
2016/03/04 1,070 1,085 1,062 1,083 1,986,300
2016/03/03 1,043 1,062 1,043 1,062 1,183,400
2016/03/02 1,050 1,060 1,044 1,054 2,027,700
2016/03/01 996 1,032 990 1,030 1,708,100
2016/02/29 1,039 1,040 1,001 1,001 1,825,300
2016/02/26 1,031 1,044 1,018 1,022 1,349,400
2016/02/25 991 1,031 991 1,021 1,563,500
2016/02/24 966 990 960 983 1,029,600
2016/02/23 1,009 1,016 974 982 1,571,200
2016/02/22 970 1,005 968 989 1,652,200
2016/02/19 956 983 951 975 1,361,100
2016/02/18 986 991 957 962 1,780,800
2016/02/17 954 983 932 951 1,686,600
2016/02/16 920 988 919 960 2,276,600
2016/02/15 922 939 893 925 2,506,000
2016/02/12 884 906 868 870 2,896,400
2016/02/10 970 975 914 930 2,669,400
2016/02/09 995 1,001 972 980 1,926,800
2016/02/08 1,019 1,062 1,014 1,048 1,879,500
2016/02/05 1,067 1,082 1,028 1,044 2,953,400
2016/02/04 1,117 1,131 1,082 1,101 2,579,500
2016/02/03 1,094 1,098 1,062 1,087 3,548,700
2016/02/02 1,129 1,149 1,111 1,111 3,667,500
2016/02/01 1,070 1,150 1,065 1,146 7,331,200
2016/01/29 954 1,027 944 1,026 3,985,600
2016/01/28 943 950 931 939 1,068,700
2016/01/27 938 954 935 946 1,046,500
2016/01/26 905 927 899 912 999,400
2016/01/25 936 939 915 925 1,458,900
2016/01/22 897 923 887 922 1,619,300
2016/01/21 901 911 860 861 1,670,300
2016/01/20 958 967 897 898 1,937,200
2016/01/19 939 954 932 950 832,800
2016/01/18 947 956 935 948 981,900
2016/01/15 996 1,000 958 967 931,100
2016/01/14 958 974 946 972 1,669,300
2016/01/13 966 991 962 978 1,359,500
2016/01/12 965 989 954 954 1,852,800
2016/01/08 1,000 1,021 992 992 1,753,700
2016/01/07 1,017 1,032 999 1,003 1,386,400
2016/01/06 1,033 1,041 1,019 1,023 1,771,500
2016/01/05 1,045 1,057 1,031 1,039 1,408,600
2016/01/04 1,046 1,054 1,030 1,043 1,719,200

このページの先頭へ