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 |
---|---|---|---|---|---|
2019/12/30 | 1,323 | 1,326 | 1,313 | 1,316 | 709,700 |
2019/12/27 | 1,318 | 1,328 | 1,306 | 1,319 | 1,296,400 |
2019/12/26 | 1,325 | 1,336 | 1,324 | 1,332 | 1,912,200 |
2019/12/25 | 1,336 | 1,340 | 1,325 | 1,329 | 924,200 |
2019/12/24 | 1,328 | 1,336 | 1,326 | 1,335 | 771,200 |
2019/12/23 | 1,344 | 1,347 | 1,323 | 1,325 | 926,700 |
2019/12/20 | 1,345 | 1,352 | 1,333 | 1,337 | 1,322,500 |
2019/12/19 | 1,319 | 1,341 | 1,318 | 1,339 | 899,500 |
2019/12/18 | 1,318 | 1,324 | 1,310 | 1,319 | 1,198,700 |
2019/12/17 | 1,339 | 1,342 | 1,318 | 1,326 | 1,411,800 |
2019/12/16 | 1,311 | 1,333 | 1,309 | 1,330 | 1,007,500 |
2019/12/13 | 1,300 | 1,311 | 1,289 | 1,309 | 1,914,400 |
2019/12/12 | 1,295 | 1,297 | 1,283 | 1,289 | 788,900 |
2019/12/11 | 1,287 | 1,289 | 1,279 | 1,287 | 790,900 |
2019/12/10 | 1,287 | 1,293 | 1,278 | 1,287 | 884,000 |
2019/12/09 | 1,285 | 1,289 | 1,270 | 1,283 | 898,200 |
2019/12/06 | 1,263 | 1,275 | 1,262 | 1,273 | 891,700 |
2019/12/05 | 1,264 | 1,268 | 1,252 | 1,258 | 882,600 |
2019/12/04 | 1,252 | 1,265 | 1,251 | 1,262 | 1,041,000 |
2019/12/03 | 1,245 | 1,253 | 1,242 | 1,246 | 783,900 |
2019/12/02 | 1,241 | 1,259 | 1,240 | 1,254 | 928,400 |
2019/11/29 | 1,249 | 1,249 | 1,230 | 1,231 | 758,300 |
2019/11/28 | 1,243 | 1,248 | 1,237 | 1,246 | 695,500 |
2019/11/27 | 1,227 | 1,244 | 1,224 | 1,240 | 1,037,100 |
2019/11/26 | 1,212 | 1,229 | 1,201 | 1,227 | 2,597,100 |
2019/11/25 | 1,182 | 1,213 | 1,182 | 1,212 | 1,478,800 |
2019/11/22 | 1,184 | 1,187 | 1,173 | 1,178 | 822,200 |
2019/11/21 | 1,176 | 1,188 | 1,164 | 1,185 | 850,500 |
2019/11/20 | 1,192 | 1,196 | 1,176 | 1,183 | 733,800 |
2019/11/19 | 1,181 | 1,199 | 1,180 | 1,197 | 760,700 |
2019/11/18 | 1,172 | 1,185 | 1,172 | 1,181 | 1,020,500 |
2019/11/15 | 1,167 | 1,179 | 1,163 | 1,171 | 884,700 |
2019/11/14 | 1,173 | 1,178 | 1,154 | 1,160 | 830,000 |
2019/11/13 | 1,172 | 1,180 | 1,165 | 1,169 | 663,300 |
2019/11/12 | 1,178 | 1,183 | 1,171 | 1,176 | 785,400 |
2019/11/11 | 1,178 | 1,188 | 1,178 | 1,184 | 658,100 |
2019/11/08 | 1,194 | 1,194 | 1,168 | 1,177 | 1,057,800 |
2019/11/07 | 1,191 | 1,195 | 1,174 | 1,180 | 738,200 |
2019/11/06 | 1,199 | 1,200 | 1,178 | 1,186 | 1,152,600 |
2019/11/05 | 1,200 | 1,200 | 1,184 | 1,187 | 1,159,300 |
2019/11/01 | 1,187 | 1,188 | 1,165 | 1,187 | 907,600 |
2019/10/31 | 1,152 | 1,190 | 1,151 | 1,181 | 2,424,400 |
2019/10/30 | 1,163 | 1,166 | 1,127 | 1,137 | 2,092,600 |
2019/10/29 | 1,165 | 1,169 | 1,158 | 1,163 | 884,800 |
2019/10/28 | 1,147 | 1,155 | 1,141 | 1,155 | 630,300 |
2019/10/25 | 1,162 | 1,164 | 1,150 | 1,155 | 674,500 |
2019/10/24 | 1,170 | 1,173 | 1,153 | 1,157 | 1,001,300 |
2019/10/23 | 1,155 | 1,166 | 1,141 | 1,163 | 969,400 |
2019/10/21 | 1,139 | 1,154 | 1,139 | 1,151 | 614,900 |
2019/10/18 | 1,146 | 1,149 | 1,133 | 1,136 | 718,900 |
2019/10/17 | 1,147 | 1,156 | 1,138 | 1,139 | 932,000 |
2019/10/16 | 1,155 | 1,168 | 1,138 | 1,147 | 1,267,100 |
2019/10/15 | 1,132 | 1,149 | 1,131 | 1,143 | 1,213,500 |
2019/10/11 | 1,107 | 1,112 | 1,096 | 1,108 | 653,200 |
2019/10/10 | 1,110 | 1,111 | 1,092 | 1,109 | 1,047,100 |
2019/10/09 | 1,106 | 1,123 | 1,105 | 1,118 | 1,103,000 |
2019/10/08 | 1,134 | 1,134 | 1,104 | 1,109 | 1,248,400 |
2019/10/07 | 1,130 | 1,131 | 1,121 | 1,130 | 845,000 |
2019/10/04 | 1,097 | 1,124 | 1,097 | 1,124 | 961,800 |
2019/10/03 | 1,097 | 1,109 | 1,091 | 1,109 | 1,074,700 |
2019/10/02 | 1,090 | 1,115 | 1,089 | 1,115 | 1,207,500 |
2019/10/01 | 1,109 | 1,109 | 1,095 | 1,099 | 936,300 |
2019/09/30 | 1,093 | 1,109 | 1,086 | 1,105 | 1,625,200 |
2019/09/27 | 1,117 | 1,120 | 1,096 | 1,105 | 1,197,000 |
2019/09/26 | 1,120 | 1,123 | 1,103 | 1,106 | 1,727,400 |
2019/09/25 | 1,112 | 1,123 | 1,108 | 1,110 | 1,240,600 |
2019/09/24 | 1,112 | 1,120 | 1,109 | 1,117 | 1,105,100 |
2019/09/20 | 1,109 | 1,123 | 1,107 | 1,111 | 2,624,100 |
2019/09/19 | 1,088 | 1,108 | 1,088 | 1,108 | 1,311,900 |
2019/09/18 | 1,088 | 1,096 | 1,079 | 1,086 | 1,145,500 |
2019/09/17 | 1,082 | 1,098 | 1,074 | 1,097 | 2,023,000 |
2019/09/13 | 1,055 | 1,073 | 1,044 | 1,073 | 2,393,000 |
2019/09/12 | 1,040 | 1,055 | 1,036 | 1,047 | 1,860,800 |
2019/09/11 | 1,028 | 1,038 | 1,016 | 1,033 | 2,265,100 |
2019/09/10 | 1,054 | 1,057 | 1,036 | 1,040 | 1,174,700 |
2019/09/09 | 1,043 | 1,054 | 1,041 | 1,054 | 1,131,200 |
2019/09/06 | 1,045 | 1,048 | 1,038 | 1,045 | 1,047,900 |
2019/09/05 | 1,049 | 1,049 | 1,041 | 1,044 | 1,363,800 |
2019/09/04 | 1,023 | 1,043 | 1,016 | 1,039 | 1,593,400 |
2019/09/03 | 1,014 | 1,029 | 1,014 | 1,028 | 1,561,200 |
2019/09/02 | 1,005 | 1,017 | 1,000 | 1,013 | 1,367,200 |
2019/08/30 | 1,017 | 1,023 | 1,007 | 1,014 | 1,707,300 |
2019/08/29 | 1,039 | 1,041 | 1,015 | 1,020 | 1,831,200 |
2019/08/28 | 1,050 | 1,053 | 1,029 | 1,035 | 4,524,400 |
2019/08/27 | 1,034 | 1,050 | 1,031 | 1,040 | 1,982,700 |
2019/08/26 | 1,006 | 1,033 | 1,004 | 1,030 | 1,455,000 |
2019/08/23 | 1,029 | 1,038 | 1,023 | 1,025 | 1,248,000 |
2019/08/22 | 1,021 | 1,027 | 1,012 | 1,024 | 1,319,500 |
2019/08/21 | 1,002 | 1,021 | 1,001 | 1,021 | 1,520,800 |
2019/08/20 | 996 | 1,010 | 993 | 1,010 | 1,648,300 |
2019/08/19 | 987 | 990 | 977 | 983 | 1,351,300 |
2019/08/16 | 960 | 979 | 959 | 973 | 1,503,300 |
2019/08/15 | 933 | 947 | 932 | 947 | 768,200 |
2019/08/14 | 969 | 970 | 949 | 952 | 1,079,000 |
2019/08/13 | 962 | 972 | 957 | 960 | 1,477,500 |
2019/08/09 | 950 | 968 | 950 | 965 | 1,688,700 |
2019/08/08 | 952 | 955 | 930 | 944 | 2,091,700 |
2019/08/07 | 914 | 940 | 914 | 937 | 1,408,600 |
2019/08/06 | 896 | 912 | 893 | 912 | 1,501,800 |
2019/08/05 | 921 | 926 | 913 | 926 | 1,204,600 |
2019/08/02 | 928 | 943 | 921 | 930 | 1,243,300 |
2019/08/01 | 930 | 944 | 929 | 943 | 923,700 |
2019/07/31 | 930 | 944 | 923 | 938 | 1,812,500 |
2019/07/30 | 931 | 941 | 928 | 940 | 1,475,900 |
2019/07/29 | 931 | 937 | 920 | 921 | 979,900 |
2019/07/26 | 917 | 925 | 914 | 923 | 844,700 |
2019/07/25 | 918 | 922 | 914 | 914 | 753,800 |
2019/07/24 | 917 | 920 | 911 | 918 | 885,400 |
2019/07/23 | 912 | 922 | 908 | 918 | 748,000 |
2019/07/22 | 910 | 914 | 905 | 908 | 817,700 |
2019/07/19 | 899 | 919 | 895 | 915 | 1,000,200 |
2019/07/18 | 912 | 915 | 899 | 903 | 1,182,300 |
2019/07/17 | 911 | 921 | 909 | 913 | 957,800 |
2019/07/16 | 915 | 915 | 904 | 912 | 842,400 |
2019/07/12 | 920 | 923 | 915 | 917 | 954,900 |
2019/07/11 | 915 | 922 | 912 | 920 | 1,128,000 |
2019/07/10 | 910 | 920 | 907 | 918 | 1,239,000 |
2019/07/09 | 914 | 928 | 914 | 919 | 1,360,800 |
2019/07/08 | 917 | 924 | 910 | 914 | 1,580,300 |
2019/07/05 | 901 | 917 | 901 | 917 | 1,514,200 |
2019/07/04 | 896 | 906 | 894 | 901 | 1,016,700 |
2019/07/03 | 885 | 889 | 874 | 889 | 1,268,400 |
2019/07/02 | 884 | 887 | 880 | 884 | 829,600 |
2019/07/01 | 877 | 884 | 873 | 884 | 1,106,900 |
2019/06/28 | 870 | 879 | 863 | 866 | 1,776,600 |
2019/06/27 | 864 | 869 | 857 | 865 | 1,326,000 |
2019/06/26 | 878 | 878 | 861 | 867 | 2,033,300 |
2019/06/25 | 864 | 894 | 863 | 890 | 2,626,900 |
2019/06/24 | 860 | 874 | 858 | 869 | 1,204,000 |
2019/06/21 | 871 | 877 | 867 | 868 | 2,303,600 |
2019/06/20 | 875 | 890 | 872 | 880 | 1,350,000 |
2019/06/19 | 865 | 871 | 865 | 868 | 1,121,200 |
2019/06/18 | 864 | 865 | 861 | 863 | 1,002,700 |
2019/06/17 | 860 | 867 | 858 | 864 | 1,108,900 |
2019/06/14 | 859 | 861 | 853 | 860 | 1,153,100 |
2019/06/13 | 846 | 855 | 842 | 853 | 1,637,700 |
2019/06/12 | 858 | 861 | 850 | 853 | 1,044,900 |
2019/06/11 | 862 | 869 | 859 | 866 | 949,000 |
2019/06/10 | 856 | 867 | 848 | 861 | 1,901,500 |
2019/06/07 | 850 | 855 | 846 | 851 | 890,000 |
2019/06/06 | 852 | 859 | 847 | 852 | 967,400 |
2019/06/05 | 853 | 865 | 848 | 861 | 1,248,900 |
2019/06/04 | 847 | 848 | 837 | 844 | 1,286,300 |
2019/06/03 | 857 | 863 | 847 | 852 | 1,177,000 |
2019/05/31 | 860 | 874 | 860 | 862 | 1,358,000 |
2019/05/30 | 867 | 872 | 859 | 872 | 1,423,700 |
2019/05/29 | 883 | 885 | 867 | 872 | 1,402,700 |
2019/05/28 | 885 | 897 | 883 | 892 | 2,906,800 |
2019/05/27 | 895 | 901 | 890 | 891 | 824,800 |
2019/05/24 | 885 | 898 | 882 | 894 | 989,500 |
2019/05/23 | 888 | 904 | 882 | 887 | 1,215,100 |
2019/05/22 | 895 | 898 | 886 | 895 | 992,900 |
2019/05/21 | 906 | 914 | 895 | 896 | 1,077,700 |
2019/05/20 | 905 | 915 | 905 | 913 | 984,600 |
2019/05/17 | 923 | 923 | 909 | 910 | 1,108,000 |
2019/05/16 | 905 | 915 | 903 | 912 | 1,150,200 |
2019/05/15 | 917 | 921 | 907 | 910 | 1,368,400 |
2019/05/14 | 909 | 912 | 897 | 910 | 1,492,900 |
2019/05/13 | 930 | 940 | 926 | 928 | 887,200 |
2019/05/10 | 940 | 954 | 930 | 933 | 1,266,000 |
2019/05/09 | 955 | 961 | 938 | 940 | 1,554,500 |
2019/05/08 | 952 | 965 | 952 | 960 | 1,620,300 |
2019/05/07 | 978 | 979 | 958 | 964 | 1,999,500 |
2019/04/26 | 987 | 992 | 958 | 958 | 1,991,100 |
2019/04/25 | 1,008 | 1,012 | 990 | 997 | 1,339,300 |
2019/04/24 | 1,007 | 1,009 | 1,000 | 1,005 | 1,218,700 |
2019/04/23 | 1,008 | 1,014 | 999 | 1,007 | 1,790,000 |
2019/04/22 | 989 | 1,008 | 989 | 1,007 | 1,275,200 |
2019/04/19 | 992 | 998 | 984 | 996 | 1,029,100 |
2019/04/18 | 1,002 | 1,004 | 992 | 995 | 1,148,300 |
2019/04/17 | 991 | 1,005 | 988 | 1,000 | 993,100 |
2019/04/16 | 994 | 1,001 | 992 | 997 | 768,100 |
2019/04/15 | 1,013 | 1,015 | 1,002 | 1,002 | 690,800 |
2019/04/12 | 1,008 | 1,009 | 996 | 999 | 600,600 |
2019/04/11 | 1,000 | 1,001 | 987 | 997 | 954,600 |
2019/04/10 | 1,014 | 1,018 | 1,003 | 1,006 | 971,400 |
2019/04/09 | 1,045 | 1,048 | 1,017 | 1,021 | 1,132,200 |
2019/04/08 | 1,054 | 1,056 | 1,048 | 1,053 | 630,400 |
2019/04/05 | 1,060 | 1,062 | 1,045 | 1,047 | 778,200 |
2019/04/04 | 1,066 | 1,071 | 1,053 | 1,054 | 974,300 |
2019/04/03 | 1,071 | 1,071 | 1,055 | 1,059 | 1,266,000 |
2019/04/02 | 1,104 | 1,104 | 1,076 | 1,080 | 997,000 |
2019/04/01 | 1,099 | 1,099 | 1,082 | 1,087 | 906,100 |
2019/03/29 | 1,097 | 1,100 | 1,086 | 1,086 | 908,400 |
2019/03/28 | 1,095 | 1,098 | 1,079 | 1,082 | 841,300 |
2019/03/27 | 1,100 | 1,105 | 1,091 | 1,105 | 1,049,300 |
2019/03/26 | 1,088 | 1,100 | 1,084 | 1,100 | 1,510,600 |
2019/03/25 | 1,074 | 1,081 | 1,058 | 1,067 | 1,074,900 |
2019/03/22 | 1,090 | 1,094 | 1,085 | 1,088 | 808,200 |
2019/03/20 | 1,080 | 1,083 | 1,072 | 1,083 | 745,300 |
2019/03/19 | 1,079 | 1,081 | 1,072 | 1,075 | 527,700 |
2019/03/18 | 1,089 | 1,092 | 1,075 | 1,083 | 730,900 |
2019/03/15 | 1,080 | 1,089 | 1,074 | 1,076 | 2,029,300 |
2019/03/14 | 1,070 | 1,078 | 1,063 | 1,075 | 1,239,200 |
2019/03/13 | 1,070 | 1,078 | 1,065 | 1,071 | 910,400 |
2019/03/12 | 1,060 | 1,077 | 1,059 | 1,075 | 1,311,500 |
2019/03/11 | 1,041 | 1,050 | 1,038 | 1,047 | 922,400 |
2019/03/08 | 1,042 | 1,049 | 1,036 | 1,045 | 1,790,800 |
2019/03/07 | 1,042 | 1,050 | 1,036 | 1,050 | 1,083,500 |
2019/03/06 | 1,031 | 1,043 | 1,029 | 1,040 | 1,410,400 |
2019/03/05 | 1,033 | 1,033 | 1,020 | 1,022 | 941,100 |
2019/03/04 | 1,035 | 1,038 | 1,021 | 1,037 | 1,131,600 |
2019/03/01 | 1,020 | 1,036 | 1,020 | 1,036 | 736,200 |
2019/02/28 | 1,033 | 1,037 | 1,020 | 1,023 | 1,510,000 |
2019/02/27 | 1,037 | 1,047 | 1,037 | 1,041 | 1,384,300 |
2019/02/26 | 1,026 | 1,031 | 1,018 | 1,031 | 923,300 |
2019/02/25 | 1,022 | 1,025 | 1,018 | 1,021 | 611,200 |
2019/02/22 | 1,017 | 1,017 | 1,009 | 1,015 | 736,500 |
2019/02/21 | 1,027 | 1,034 | 1,019 | 1,025 | 1,080,400 |
2019/02/20 | 1,031 | 1,034 | 1,018 | 1,025 | 923,700 |
2019/02/19 | 1,003 | 1,025 | 1,002 | 1,024 | 1,345,600 |
2019/02/18 | 1,006 | 1,011 | 997 | 1,000 | 1,418,900 |
2019/02/15 | 990 | 995 | 977 | 991 | 1,152,300 |
2019/02/14 | 997 | 1,001 | 990 | 993 | 1,200,300 |
2019/02/13 | 990 | 997 | 983 | 991 | 1,688,400 |
2019/02/12 | 996 | 998 | 978 | 983 | 1,455,000 |
2019/02/08 | 990 | 999 | 987 | 995 | 1,142,700 |
2019/02/07 | 1,010 | 1,012 | 996 | 1,000 | 1,156,500 |
2019/02/06 | 1,016 | 1,018 | 1,010 | 1,011 | 1,175,800 |
2019/02/05 | 1,005 | 1,021 | 1,002 | 1,008 | 1,244,000 |
2019/02/04 | 1,005 | 1,011 | 1,002 | 1,005 | 932,900 |
2019/02/01 | 1,005 | 1,012 | 1,001 | 1,002 | 1,160,100 |
2019/01/31 | 990 | 1,010 | 990 | 1,003 | 2,218,600 |
2019/01/30 | 990 | 1,011 | 982 | 989 | 1,754,600 |
2019/01/29 | 980 | 991 | 977 | 988 | 937,500 |
2019/01/28 | 987 | 989 | 980 | 983 | 634,000 |
2019/01/25 | 985 | 991 | 982 | 989 | 644,700 |
2019/01/24 | 981 | 989 | 974 | 984 | 689,400 |
2019/01/23 | 980 | 991 | 978 | 987 | 633,100 |
2019/01/22 | 993 | 994 | 983 | 987 | 492,400 |
2019/01/21 | 1,000 | 1,000 | 985 | 987 | 582,700 |
2019/01/18 | 988 | 997 | 986 | 990 | 912,500 |
2019/01/17 | 990 | 993 | 982 | 985 | 850,400 |
2019/01/16 | 956 | 977 | 948 | 975 | 1,230,100 |
2019/01/15 | 968 | 978 | 967 | 971 | 906,700 |
2019/01/11 | 993 | 1,000 | 985 | 987 | 1,039,100 |
2019/01/10 | 978 | 992 | 978 | 981 | 762,900 |
2019/01/09 | 1,010 | 1,011 | 984 | 985 | 791,600 |
2019/01/08 | 978 | 1,001 | 978 | 998 | 1,010,800 |
2019/01/07 | 969 | 992 | 959 | 984 | 1,329,900 |
2019/01/04 | 970 | 973 | 952 | 956 | 1,579,400 |