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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,425 | 1,468 | 1,425 | 1,463 | 2,968,100 |
| 2024/04/25 | 1,490 | 1,509 | 1,411 | 1,425 | 5,606,500 |
| 2024/04/24 | 1,497 | 1,498 | 1,473 | 1,488 | 2,895,500 |
| 2024/04/23 | 1,489 | 1,504 | 1,487 | 1,497 | 1,807,300 |
| 2024/04/22 | 1,465 | 1,494 | 1,461 | 1,489 | 2,806,300 |
| 2024/04/19 | 1,456 | 1,460 | 1,410 | 1,437 | 3,296,500 |
| 2024/04/18 | 1,471 | 1,481 | 1,459 | 1,460 | 2,746,100 |
| 2024/04/17 | 1,500 | 1,510 | 1,468 | 1,470 | 2,450,600 |
| 2024/04/16 | 1,480 | 1,500 | 1,473 | 1,492 | 2,954,600 |
| 2024/04/15 | 1,498 | 1,499 | 1,467 | 1,491 | 3,735,900 |
| 2024/04/12 | 1,500 | 1,539 | 1,499 | 1,523 | 2,543,500 |
| 2024/04/11 | 1,498 | 1,513 | 1,492 | 1,498 | 2,662,500 |
| 2024/04/10 | 1,531 | 1,533 | 1,516 | 1,523 | 1,863,000 |
| 2024/04/09 | 1,505 | 1,518 | 1,494 | 1,513 | 2,140,500 |
| 2024/04/08 | 1,491 | 1,503 | 1,482 | 1,495 | 1,870,600 |
| 2024/04/05 | 1,478 | 1,482 | 1,456 | 1,477 | 3,115,400 |
| 2024/04/04 | 1,504 | 1,514 | 1,493 | 1,493 | 2,149,100 |
| 2024/04/03 | 1,483 | 1,499 | 1,470 | 1,494 | 3,535,600 |
| 2024/04/02 | 1,556 | 1,561 | 1,510 | 1,520 | 2,533,900 |
| 2024/04/01 | 1,599 | 1,601 | 1,542 | 1,556 | 2,781,300 |
| 2024/03/29 | 1,561 | 1,593 | 1,554 | 1,572 | 2,456,200 |
| 2024/03/28 | 1,557 | 1,574 | 1,547 | 1,550 | 2,046,000 |
| 2024/03/27 | 1,540 | 1,568 | 1,539 | 1,555 | 2,931,500 |
| 2024/03/26 | 1,529 | 1,551 | 1,524 | 1,530 | 1,603,400 |
| 2024/03/25 | 1,562 | 1,562 | 1,525 | 1,532 | 2,851,900 |
| 2024/03/22 | 1,556 | 1,573 | 1,538 | 1,563 | 2,593,400 |
| 2024/03/21 | 1,598 | 1,599 | 1,531 | 1,541 | 4,236,600 |
| 2024/03/19 | 1,527 | 1,578 | 1,523 | 1,578 | 3,242,100 |
| 2024/03/18 | 1,527 | 1,535 | 1,508 | 1,530 | 2,922,100 |
| 2024/03/15 | 1,480 | 1,514 | 1,476 | 1,514 | 4,496,200 |
| 2024/03/14 | 1,455 | 1,483 | 1,448 | 1,480 | 3,595,400 |
| 2024/03/13 | 1,489 | 1,490 | 1,457 | 1,471 | 2,539,100 |
| 2024/03/12 | 1,475 | 1,482 | 1,455 | 1,482 | 2,440,800 |
| 2024/03/11 | 1,515 | 1,517 | 1,465 | 1,489 | 2,485,800 |
| 2024/03/08 | 1,513 | 1,527 | 1,500 | 1,520 | 1,802,300 |
| 2024/03/07 | 1,525 | 1,538 | 1,521 | 1,527 | 1,895,000 |
| 2024/03/06 | 1,505 | 1,521 | 1,498 | 1,513 | 2,074,000 |
| 2024/03/05 | 1,512 | 1,513 | 1,479 | 1,487 | 2,230,900 |
| 2024/03/04 | 1,527 | 1,545 | 1,521 | 1,522 | 3,234,400 |
| 2024/03/01 | 1,500 | 1,522 | 1,494 | 1,511 | 2,737,600 |
| 2024/02/29 | 1,490 | 1,504 | 1,484 | 1,493 | 2,876,500 |
| 2024/02/28 | 1,493 | 1,498 | 1,481 | 1,486 | 2,950,600 |
| 2024/02/27 | 1,523 | 1,525 | 1,503 | 1,509 | 2,128,800 |
| 2024/02/26 | 1,541 | 1,551 | 1,527 | 1,528 | 1,952,700 |
| 2024/02/22 | 1,521 | 1,539 | 1,521 | 1,536 | 1,916,800 |
| 2024/02/21 | 1,519 | 1,530 | 1,515 | 1,522 | 1,339,200 |
| 2024/02/20 | 1,526 | 1,526 | 1,512 | 1,516 | 1,483,200 |
| 2024/02/19 | 1,543 | 1,545 | 1,511 | 1,513 | 2,027,700 |
| 2024/02/16 | 1,541 | 1,562 | 1,521 | 1,553 | 2,280,500 |
| 2024/02/15 | 1,522 | 1,535 | 1,509 | 1,535 | 1,495,000 |
| 2024/02/14 | 1,553 | 1,558 | 1,510 | 1,510 | 2,113,500 |
| 2024/02/13 | 1,568 | 1,571 | 1,538 | 1,551 | 2,597,800 |
| 2024/02/09 | 1,584 | 1,594 | 1,552 | 1,554 | 1,781,700 |
| 2024/02/08 | 1,586 | 1,598 | 1,563 | 1,589 | 1,756,900 |
| 2024/02/07 | 1,590 | 1,604 | 1,585 | 1,594 | 1,863,900 |
| 2024/02/06 | 1,617 | 1,624 | 1,584 | 1,597 | 1,975,700 |
| 2024/02/05 | 1,630 | 1,648 | 1,598 | 1,636 | 1,925,600 |
| 2024/02/02 | 1,633 | 1,638 | 1,611 | 1,622 | 1,467,700 |
| 2024/02/01 | 1,627 | 1,639 | 1,612 | 1,628 | 2,109,800 |
| 2024/01/31 | 1,579 | 1,648 | 1,569 | 1,638 | 4,203,800 |
| 2024/01/30 | 1,575 | 1,617 | 1,561 | 1,562 | 3,421,700 |
| 2024/01/29 | 1,547 | 1,565 | 1,547 | 1,564 | 1,263,200 |
| 2024/01/26 | 1,556 | 1,557 | 1,542 | 1,545 | 1,359,000 |
| 2024/01/25 | 1,557 | 1,563 | 1,539 | 1,556 | 1,731,500 |
| 2024/01/24 | 1,582 | 1,589 | 1,565 | 1,567 | 1,723,900 |
| 2024/01/23 | 1,615 | 1,625 | 1,584 | 1,595 | 1,849,700 |
| 2024/01/22 | 1,601 | 1,620 | 1,599 | 1,613 | 1,839,800 |
| 2024/01/19 | 1,580 | 1,582 | 1,565 | 1,580 | 1,233,600 |
| 2024/01/18 | 1,565 | 1,579 | 1,559 | 1,566 | 1,323,000 |
| 2024/01/17 | 1,591 | 1,602 | 1,569 | 1,570 | 1,315,900 |
| 2024/01/16 | 1,603 | 1,606 | 1,577 | 1,581 | 1,210,000 |
| 2024/01/15 | 1,582 | 1,603 | 1,573 | 1,603 | 1,761,300 |
| 2024/01/12 | 1,580 | 1,585 | 1,564 | 1,580 | 2,249,700 |
| 2024/01/11 | 1,551 | 1,577 | 1,551 | 1,570 | 2,312,300 |
| 2024/01/10 | 1,541 | 1,549 | 1,536 | 1,544 | 1,920,700 |
| 2024/01/09 | 1,510 | 1,539 | 1,508 | 1,534 | 2,006,100 |
| 2024/01/05 | 1,496 | 1,512 | 1,494 | 1,500 | 2,613,200 |
| 2024/01/04 | 1,478 | 1,484 | 1,463 | 1,484 | 1,904,400 |