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
2026/03/27 1,860 1,870 1,848 1,860 2,339,800
2026/03/26 1,861 1,870 1,845 1,862 1,680,100
2026/03/25 1,879 1,880 1,850 1,864 1,966,300
2026/03/24 1,847 1,849 1,821 1,842 1,911,400
2026/03/23 1,824 1,829 1,797 1,807 2,760,500
2026/03/19 1,881 1,913 1,862 1,862 3,000,300
2026/03/18 1,906 1,917 1,894 1,904 1,676,700
2026/03/17 1,884 1,901 1,877 1,879 1,054,500
2026/03/16 1,871 1,885 1,861 1,873 1,788,700
2026/03/13 1,872 1,905 1,870 1,875 1,829,300
2026/03/12 1,920 1,935 1,892 1,899 2,354,800
2026/03/11 1,990 1,990 1,960 1,960 1,613,300
2026/03/10 1,986 1,997 1,963 1,974 1,780,700
2026/03/09 1,900 1,948 1,896 1,946 2,505,500
2026/03/06 1,969 1,973 1,952 1,973 1,888,700
2026/03/05 2,013 2,016 1,967 1,976 2,309,700
2026/03/04 1,964 1,975 1,929 1,952 3,598,400
2026/03/03 2,008 2,023 1,986 1,986 2,216,000
2026/03/02 2,020 2,057 2,015 2,049 2,225,700
2026/02/27 2,085 2,088 2,063 2,069 3,836,900
2026/02/26 2,093 2,094 2,067 2,071 1,915,000
2026/02/25 2,045 2,069 2,038 2,058 2,052,400
2026/02/24 2,045 2,050 2,028 2,046 2,527,000
2026/02/20 2,041 2,050 2,013 2,039 1,616,300
2026/02/19 2,014 2,060 2,005 2,057 2,000,700
2026/02/18 1,994 2,022 1,986 2,015 1,549,200
2026/02/17 1,999 2,001 1,971 1,974 1,586,500
2026/02/16 2,030 2,033 1,992 1,998 1,774,500
2026/02/13 2,056 2,074 2,024 2,029 2,387,100
2026/02/12 1,971 2,057 1,968 2,039 3,615,100
2026/02/10 1,981 1,989 1,964 1,982 2,348,600
2026/02/09 1,977 1,994 1,959 1,980 2,985,200
2026/02/06 1,890 1,925 1,881 1,925 2,488,100
2026/02/05 1,880 1,899 1,869 1,880 2,099,300
2026/02/04 1,828 1,856 1,817 1,842 2,424,000
2026/02/03 1,835 1,863 1,832 1,840 3,277,600
2026/02/02 1,860 1,873 1,830 1,830 2,406,400
2026/01/30 1,817 1,854 1,795 1,839 4,259,200
2026/01/29 1,727 1,797 1,706 1,781 4,400,000
2026/01/28 1,739 1,754 1,731 1,741 2,274,800
2026/01/27 1,767 1,771 1,749 1,762 1,753,900
2026/01/26 1,760 1,785 1,754 1,778 2,194,300
2026/01/23 1,784 1,793 1,771 1,774 1,178,400
2026/01/22 1,780 1,789 1,774 1,787 1,644,400
2026/01/21 1,798 1,803 1,767 1,772 2,920,900
2026/01/20 1,830 1,841 1,810 1,823 2,125,500
2026/01/19 1,837 1,863 1,834 1,845 2,710,500
2026/01/16 1,812 1,829 1,808 1,829 1,709,600
2026/01/15 1,814 1,835 1,813 1,834 1,394,300
2026/01/14 1,816 1,820 1,802 1,814 1,654,100
2026/01/13 1,807 1,833 1,798 1,800 2,762,200
2026/01/09 1,787 1,798 1,766 1,783 1,988,900
2026/01/08 1,765 1,785 1,763 1,776 2,005,100
2026/01/07 1,760 1,762 1,740 1,757 1,994,800
2026/01/06 1,728 1,783 1,726 1,774 3,070,400
2026/01/05 1,730 1,744 1,715 1,734 3,249,600

このページの先頭へ