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 |