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
2020/12/30 1,136 1,142 1,122 1,133 785,200
2020/12/29 1,133 1,143 1,123 1,143 1,784,100
2020/12/28 1,129 1,142 1,117 1,140 3,202,200
2020/12/25 1,121 1,127 1,118 1,126 1,209,900
2020/12/24 1,105 1,115 1,099 1,109 1,193,900
2020/12/23 1,098 1,101 1,084 1,101 1,063,300
2020/12/22 1,081 1,092 1,077 1,087 1,065,200
2020/12/21 1,093 1,102 1,079 1,088 1,104,500
2020/12/18 1,100 1,103 1,089 1,092 2,062,900
2020/12/17 1,117 1,117 1,096 1,103 1,157,900
2020/12/16 1,129 1,134 1,114 1,114 980,900
2020/12/15 1,120 1,129 1,117 1,119 1,063,700
2020/12/14 1,122 1,141 1,117 1,124 1,211,600
2020/12/11 1,106 1,120 1,104 1,116 1,144,400
2020/12/10 1,104 1,125 1,103 1,105 1,196,200
2020/12/09 1,093 1,110 1,091 1,103 949,200
2020/12/08 1,094 1,106 1,087 1,093 989,600
2020/12/07 1,132 1,132 1,101 1,102 1,162,400
2020/12/04 1,106 1,124 1,102 1,102 1,117,700
2020/12/03 1,091 1,110 1,089 1,106 1,097,000
2020/12/02 1,076 1,091 1,066 1,085 1,184,000
2020/12/01 1,059 1,073 1,059 1,067 996,100
2020/11/30 1,092 1,095 1,053 1,057 3,513,000
2020/11/27 1,076 1,107 1,075 1,106 3,165,000
2020/11/26 1,071 1,079 1,063 1,069 910,000
2020/11/25 1,093 1,094 1,067 1,070 1,116,700
2020/11/24 1,080 1,088 1,075 1,081 1,321,200
2020/11/20 1,037 1,059 1,034 1,059 1,165,900
2020/11/19 1,031 1,041 1,024 1,037 1,049,100
2020/11/18 1,041 1,048 1,030 1,041 943,100
2020/11/17 1,058 1,062 1,043 1,055 1,185,000
2020/11/16 1,031 1,051 1,021 1,044 1,517,900
2020/11/13 1,027 1,028 1,001 1,007 1,364,400
2020/11/12 1,050 1,053 1,028 1,033 1,378,600
2020/11/11 1,080 1,088 1,058 1,071 1,463,000
2020/11/10 1,053 1,082 1,046 1,059 2,367,500
2020/11/09 1,027 1,030 1,009 1,024 1,334,100
2020/11/06 1,028 1,043 1,014 1,025 1,313,700
2020/11/05 1,010 1,028 1,002 1,028 1,220,400
2020/11/04 1,001 1,016 991 1,007 1,157,500
2020/11/02 979 1,006 979 1,000 985,100
2020/10/30 985 990 965 966 1,154,000
2020/10/29 960 981 957 981 1,199,400
2020/10/28 985 985 960 972 1,543,600
2020/10/27 1,020 1,032 986 995 1,678,200
2020/10/26 1,008 1,024 1,006 1,019 882,800
2020/10/23 1,005 1,012 999 1,009 539,900
2020/10/22 1,021 1,021 999 1,008 813,800
2020/10/21 1,022 1,032 1,019 1,027 840,900
2020/10/20 1,025 1,027 1,007 1,013 809,200
2020/10/19 998 1,024 995 1,023 905,900
2020/10/16 1,022 1,022 990 990 1,358,900
2020/10/15 1,042 1,050 1,037 1,041 746,400
2020/10/14 1,049 1,050 1,034 1,041 869,000
2020/10/13 1,047 1,057 1,045 1,056 1,174,300
2020/10/12 1,028 1,034 1,023 1,033 681,200
2020/10/09 1,052 1,054 1,025 1,029 1,028,000
2020/10/08 1,036 1,042 1,024 1,037 1,074,600
2020/10/07 1,011 1,034 1,008 1,033 1,020,100
2020/10/06 1,025 1,031 1,009 1,017 910,300
2020/10/05 1,001 1,023 999 1,023 1,216,400
2020/10/02 990 1,002 978 987 1,575,000
2020/09/30 993 1,012 984 984 1,693,100
2020/09/29 999 1,003 985 997 1,014,200
2020/09/28 970 996 969 996 1,418,300
2020/09/25 970 974 955 958 1,297,300
2020/09/24 976 987 971 971 1,079,900
2020/09/23 983 990 976 989 1,029,200
2020/09/18 988 995 980 992 1,642,900
2020/09/17 991 994 984 988 576,400
2020/09/16 989 994 977 989 916,600
2020/09/15 999 999 976 992 1,245,700
2020/09/14 994 1,002 987 999 928,000
2020/09/11 982 991 979 986 1,144,600
2020/09/10 979 984 969 984 1,325,200
2020/09/09 970 980 965 973 1,501,000
2020/09/08 976 990 972 990 792,000
2020/09/07 980 985 972 973 852,200
2020/09/04 976 991 974 991 855,900
2020/09/03 990 995 980 989 1,144,900
2020/09/02 981 984 968 973 1,112,200
2020/09/01 957 971 951 969 1,253,200
2020/08/31 970 982 965 966 1,412,700
2020/08/28 956 986 949 956 1,595,800
2020/08/27 977 978 944 947 1,463,300
2020/08/26 984 987 969 987 897,600
2020/08/25 987 997 982 987 1,182,500
2020/08/24 980 981 953 957 1,217,300
2020/08/21 963 975 957 970 1,152,700
2020/08/20 954 959 944 948 1,070,900
2020/08/19 954 980 953 974 1,058,400
2020/08/18 962 970 950 961 1,081,100
2020/08/17 959 983 956 956 752,000
2020/08/14 990 990 967 967 1,113,300
2020/08/13 1,001 1,001 979 989 1,617,900
2020/08/12 1,015 1,018 987 1,001 1,626,000
2020/08/11 948 1,021 944 1,021 2,658,600
2020/08/07 918 934 907 918 1,569,300
2020/08/06 944 951 925 927 1,263,400
2020/08/05 958 960 943 956 977,300
2020/08/04 919 959 919 959 1,372,500
2020/08/03 915 923 905 918 892,000
2020/07/31 910 922 903 906 1,321,400
2020/07/30 955 958 914 916 2,526,200
2020/07/29 957 992 953 970 1,598,100
2020/07/28 974 974 953 957 1,087,300
2020/07/27 975 983 965 981 1,100,800
2020/07/22 960 985 956 973 927,400
2020/07/21 982 986 965 972 926,400
2020/07/20 989 991 974 991 720,700
2020/07/17 1,006 1,009 984 985 682,100
2020/07/16 1,013 1,018 996 1,010 1,458,400
2020/07/15 974 1,000 970 998 1,504,100
2020/07/14 964 973 957 964 835,100
2020/07/13 963 972 951 971 908,800
2020/07/10 980 982 940 940 1,270,500
2020/07/09 980 987 961 974 1,371,600
2020/07/08 992 1,004 980 980 1,190,700
2020/07/07 1,009 1,013 995 1,000 910,500
2020/07/06 1,000 1,011 995 1,009 531,900
2020/07/03 1,011 1,012 987 995 701,400
2020/07/02 1,008 1,012 991 994 1,150,000
2020/07/01 1,025 1,025 996 1,001 943,200
2020/06/30 1,013 1,025 1,006 1,012 1,632,500
2020/06/29 981 1,000 979 982 1,296,100
2020/06/26 1,010 1,026 1,009 1,019 1,361,200
2020/06/25 1,017 1,030 998 1,004 1,656,500
2020/06/24 1,038 1,056 1,031 1,043 991,200
2020/06/23 1,048 1,063 1,039 1,058 882,500
2020/06/22 1,049 1,054 1,037 1,047 638,600
2020/06/19 1,060 1,062 1,037 1,062 1,940,500
2020/06/18 1,062 1,065 1,034 1,058 951,000
2020/06/17 1,080 1,099 1,070 1,081 1,333,700
2020/06/16 1,049 1,093 1,048 1,089 1,358,700
2020/06/15 1,055 1,057 1,017 1,018 1,066,000
2020/06/12 1,042 1,066 1,026 1,063 1,258,200
2020/06/11 1,078 1,097 1,072 1,072 1,295,600
2020/06/10 1,140 1,141 1,092 1,092 1,438,900
2020/06/09 1,150 1,154 1,126 1,140 641,700
2020/06/08 1,120 1,135 1,111 1,135 1,119,000
2020/06/05 1,113 1,114 1,091 1,104 1,535,000
2020/06/04 1,160 1,165 1,115 1,122 1,208,300
2020/06/03 1,139 1,151 1,124 1,142 1,350,500
2020/06/02 1,093 1,119 1,092 1,115 1,134,800
2020/06/01 1,095 1,099 1,078 1,092 788,400
2020/05/29 1,089 1,103 1,085 1,090 2,258,500
2020/05/28 1,070 1,091 1,062 1,089 1,363,500
2020/05/27 1,084 1,084 1,049 1,058 1,802,600
2020/05/26 1,072 1,079 1,053 1,072 928,100
2020/05/25 1,031 1,054 1,027 1,054 714,800
2020/05/22 1,044 1,044 1,011 1,020 580,200
2020/05/21 1,050 1,050 1,026 1,028 858,800
2020/05/20 1,031 1,048 1,026 1,048 870,800
2020/05/19 1,040 1,047 1,023 1,034 1,114,400
2020/05/18 995 1,021 983 1,015 1,062,000
2020/05/15 996 1,000 979 994 896,100
2020/05/14 1,010 1,019 982 983 1,274,000
2020/05/13 1,010 1,026 1,008 1,021 1,099,700
2020/05/12 1,043 1,044 1,021 1,022 744,300
2020/05/11 1,020 1,051 1,014 1,039 1,127,500
2020/05/08 1,011 1,023 1,003 1,021 1,033,800
2020/05/07 1,006 1,025 989 996 1,618,800
2020/05/01 1,064 1,070 1,011 1,022 1,532,900
2020/04/30 1,055 1,079 1,051 1,072 1,879,900
2020/04/28 1,081 1,081 1,020 1,020 2,102,000
2020/04/27 1,024 1,057 1,015 1,057 1,191,300
2020/04/24 1,017 1,022 1,007 1,018 907,400
2020/04/23 993 1,027 993 1,023 1,253,100
2020/04/22 981 994 975 983 1,140,500
2020/04/21 1,014 1,016 987 996 1,136,100
2020/04/20 1,003 1,026 1,002 1,021 926,100
2020/04/17 1,000 1,036 999 1,019 2,127,400
2020/04/16 979 1,000 959 990 2,100,200
2020/04/15 990 992 971 979 1,460,900
2020/04/14 970 984 952 984 1,183,000
2020/04/13 966 992 963 966 1,030,900
2020/04/10 952 998 947 988 1,758,800
2020/04/09 980 987 931 951 2,562,000
2020/04/08 1,034 1,045 971 982 3,056,500
2020/04/07 1,033 1,082 1,023 1,039 1,825,400
2020/04/06 965 1,033 951 1,027 2,034,400
2020/04/03 1,021 1,043 965 970 2,311,200
2020/04/02 1,096 1,105 1,047 1,051 2,024,700
2020/04/01 1,097 1,113 1,058 1,066 2,150,800
2020/03/31 1,135 1,140 1,061 1,098 2,529,100
2020/03/30 1,099 1,133 1,058 1,131 2,261,500
2020/03/27 1,096 1,115 1,060 1,100 2,863,300
2020/03/26 1,088 1,092 1,031 1,042 2,581,300
2020/03/25 1,083 1,089 1,007 1,062 2,555,200
2020/03/24 987 1,013 949 975 2,496,800
2020/03/23 956 980 903 942 3,995,400
2020/03/19 1,019 1,051 952 986 3,663,200
2020/03/18 956 1,045 949 996 3,576,400
2020/03/17 885 955 862 944 3,171,400
2020/03/16 913 953 889 912 2,259,500
2020/03/13 915 925 858 905 3,500,900
2020/03/12 1,044 1,048 984 1,005 3,334,800
2020/03/11 1,095 1,109 1,073 1,077 2,431,900
2020/03/10 1,079 1,099 1,042 1,093 3,482,800
2020/03/09 1,129 1,135 1,088 1,097 1,786,100
2020/03/06 1,190 1,200 1,170 1,174 1,748,200
2020/03/05 1,225 1,233 1,199 1,208 2,671,800
2020/03/04 1,188 1,217 1,173 1,210 1,392,100
2020/03/03 1,227 1,231 1,190 1,191 2,053,100
2020/03/02 1,178 1,217 1,172 1,203 2,258,800
2020/02/28 1,222 1,232 1,194 1,208 3,212,200
2020/02/27 1,285 1,285 1,247 1,252 1,928,900
2020/02/26 1,273 1,298 1,264 1,289 1,563,500
2020/02/25 1,282 1,306 1,279 1,291 1,748,400
2020/02/21 1,323 1,342 1,321 1,329 1,535,800
2020/02/20 1,335 1,336 1,314 1,319 1,281,500
2020/02/19 1,316 1,330 1,311 1,326 1,380,300
2020/02/18 1,303 1,319 1,297 1,318 1,580,300
2020/02/17 1,336 1,337 1,311 1,314 1,329,900
2020/02/14 1,355 1,357 1,345 1,357 923,100
2020/02/13 1,371 1,371 1,338 1,361 1,452,000
2020/02/12 1,380 1,383 1,361 1,372 1,647,200
2020/02/10 1,370 1,389 1,367 1,371 2,128,300
2020/02/07 1,355 1,364 1,349 1,364 1,621,800
2020/02/06 1,356 1,361 1,348 1,352 1,678,300
2020/02/05 1,360 1,365 1,344 1,345 1,625,600
2020/02/04 1,341 1,351 1,337 1,349 1,816,700
2020/02/03 1,324 1,347 1,322 1,340 2,157,200
2020/01/31 1,322 1,342 1,322 1,334 2,460,300
2020/01/30 1,359 1,360 1,314 1,322 2,561,100
2020/01/29 1,339 1,358 1,338 1,348 992,800
2020/01/28 1,333 1,341 1,316 1,336 1,008,400
2020/01/27 1,315 1,341 1,312 1,332 822,900
2020/01/24 1,316 1,336 1,309 1,336 995,200
2020/01/23 1,315 1,322 1,311 1,316 787,200
2020/01/22 1,315 1,330 1,315 1,329 791,000
2020/01/21 1,328 1,331 1,316 1,326 579,100
2020/01/20 1,319 1,334 1,316 1,328 720,500
2020/01/17 1,322 1,331 1,316 1,320 759,900
2020/01/16 1,326 1,329 1,318 1,326 634,200
2020/01/15 1,314 1,324 1,304 1,319 604,900
2020/01/14 1,352 1,352 1,313 1,317 977,500
2020/01/10 1,330 1,338 1,329 1,333 440,500
2020/01/09 1,317 1,335 1,314 1,331 900,800
2020/01/08 1,323 1,324 1,292 1,306 1,044,700
2020/01/07 1,316 1,352 1,315 1,349 1,142,300
2020/01/06 1,309 1,324 1,307 1,316 1,099,100

このページの先頭へ