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 |