ヒト・コミュニケーションズ・ホールディングス(4433)の株価時系列情報
ヒト・コミュニケーションズ・ホールディングス(4433)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 951 | 969 | 951 | 968 | 33,600 |
| 2024/07/25 | 950 | 956 | 944 | 950 | 42,600 |
| 2024/07/24 | 959 | 966 | 951 | 953 | 29,600 |
| 2024/07/23 | 960 | 962 | 949 | 956 | 96,200 |
| 2024/07/22 | 958 | 967 | 957 | 963 | 30,600 |
| 2024/07/19 | 960 | 968 | 956 | 956 | 42,700 |
| 2024/07/18 | 972 | 972 | 960 | 960 | 39,800 |
| 2024/07/17 | 978 | 990 | 961 | 970 | 119,600 |
| 2024/07/16 | 992 | 993 | 985 | 993 | 43,200 |
| 2024/07/12 | 967 | 990 | 967 | 983 | 45,200 |
| 2024/07/11 | 962 | 968 | 960 | 965 | 32,100 |
| 2024/07/10 | 970 | 970 | 960 | 962 | 29,500 |
| 2024/07/09 | 965 | 974 | 960 | 967 | 35,300 |
| 2024/07/08 | 971 | 971 | 964 | 965 | 33,100 |
| 2024/07/05 | 975 | 982 | 971 | 973 | 34,700 |
| 2024/07/04 | 975 | 982 | 970 | 977 | 62,000 |
| 2024/07/03 | 965 | 977 | 964 | 975 | 58,100 |
| 2024/07/02 | 950 | 962 | 947 | 961 | 57,200 |
| 2024/07/01 | 965 | 966 | 949 | 951 | 102,200 |
| 2024/06/28 | 954 | 954 | 943 | 950 | 103,600 |
| 2024/06/27 | 950 | 952 | 942 | 945 | 132,200 |
| 2024/06/26 | 955 | 957 | 948 | 957 | 42,200 |
| 2024/06/25 | 951 | 956 | 947 | 951 | 59,700 |
| 2024/06/24 | 940 | 962 | 938 | 960 | 91,800 |
| 2024/06/21 | 940 | 958 | 940 | 949 | 92,400 |
| 2024/06/20 | 925 | 938 | 922 | 938 | 50,800 |
| 2024/06/19 | 912 | 926 | 910 | 926 | 51,300 |
| 2024/06/18 | 890 | 917 | 889 | 912 | 51,100 |
| 2024/06/17 | 901 | 901 | 879 | 881 | 203,300 |
| 2024/06/14 | 907 | 915 | 894 | 904 | 104,300 |
| 2024/06/13 | 928 | 928 | 919 | 922 | 16,600 |
| 2024/06/12 | 931 | 932 | 927 | 928 | 14,600 |
| 2024/06/11 | 930 | 935 | 929 | 931 | 22,700 |
| 2024/06/10 | 921 | 929 | 915 | 929 | 35,600 |
| 2024/06/07 | 906 | 924 | 906 | 923 | 15,600 |
| 2024/06/06 | 921 | 921 | 904 | 906 | 33,200 |
| 2024/06/05 | 925 | 932 | 915 | 917 | 35,400 |
| 2024/06/04 | 909 | 928 | 904 | 927 | 52,900 |
| 2024/06/03 | 918 | 918 | 905 | 909 | 48,600 |
| 2024/05/31 | 904 | 913 | 901 | 913 | 48,700 |
| 2024/05/30 | 900 | 908 | 896 | 904 | 70,100 |
| 2024/05/29 | 925 | 925 | 908 | 910 | 67,800 |
| 2024/05/28 | 946 | 949 | 926 | 929 | 76,400 |
| 2024/05/27 | 940 | 949 | 937 | 947 | 25,500 |
| 2024/05/24 | 935 | 943 | 932 | 938 | 26,700 |
| 2024/05/23 | 944 | 945 | 932 | 945 | 42,100 |
| 2024/05/22 | 956 | 956 | 942 | 942 | 60,600 |
| 2024/05/21 | 959 | 967 | 958 | 958 | 39,900 |
| 2024/05/20 | 956 | 961 | 953 | 955 | 41,900 |
| 2024/05/17 | 965 | 965 | 948 | 956 | 49,400 |
| 2024/05/16 | 985 | 988 | 965 | 968 | 68,100 |
| 2024/05/15 | 1,002 | 1,005 | 986 | 989 | 53,300 |
| 2024/05/14 | 1,010 | 1,013 | 1,006 | 1,009 | 24,900 |
| 2024/05/13 | 1,006 | 1,019 | 999 | 1,019 | 37,900 |
| 2024/05/10 | 1,006 | 1,008 | 1,002 | 1,007 | 23,200 |
| 2024/05/09 | 1,013 | 1,013 | 1,002 | 1,006 | 23,700 |
| 2024/05/08 | 1,010 | 1,022 | 1,005 | 1,005 | 43,800 |
| 2024/05/07 | 999 | 1,014 | 995 | 1,014 | 47,800 |
| 2024/05/02 | 993 | 994 | 989 | 989 | 29,100 |
| 2024/05/01 | 996 | 997 | 989 | 993 | 31,800 |
| 2024/04/30 | 990 | 1,009 | 990 | 1,006 | 62,300 |
| 2024/04/26 | 995 | 995 | 977 | 982 | 210,900 |
| 2024/04/25 | 1,011 | 1,016 | 997 | 998 | 49,700 |
| 2024/04/24 | 1,004 | 1,026 | 1,000 | 1,016 | 51,000 |
| 2024/04/23 | 1,006 | 1,018 | 999 | 999 | 46,000 |
| 2024/04/22 | 1,014 | 1,014 | 996 | 1,001 | 64,000 |
| 2024/04/19 | 1,010 | 1,012 | 996 | 1,002 | 125,900 |
| 2024/04/18 | 1,041 | 1,043 | 1,011 | 1,012 | 138,900 |
| 2024/04/17 | 1,085 | 1,087 | 1,051 | 1,066 | 107,200 |
| 2024/04/16 | 1,124 | 1,130 | 1,073 | 1,082 | 150,900 |
| 2024/04/15 | 1,204 | 1,222 | 1,195 | 1,222 | 27,500 |
| 2024/04/12 | 1,206 | 1,214 | 1,200 | 1,204 | 34,100 |
| 2024/04/11 | 1,188 | 1,206 | 1,181 | 1,206 | 59,700 |
| 2024/04/10 | 1,160 | 1,191 | 1,160 | 1,190 | 26,900 |
| 2024/04/09 | 1,175 | 1,175 | 1,161 | 1,165 | 26,800 |
| 2024/04/08 | 1,160 | 1,179 | 1,160 | 1,177 | 37,500 |
| 2024/04/05 | 1,150 | 1,165 | 1,150 | 1,161 | 12,500 |
| 2024/04/04 | 1,151 | 1,164 | 1,146 | 1,156 | 24,200 |
| 2024/04/03 | 1,131 | 1,156 | 1,130 | 1,146 | 19,600 |
| 2024/04/02 | 1,148 | 1,148 | 1,128 | 1,142 | 56,400 |
| 2024/04/01 | 1,168 | 1,175 | 1,148 | 1,154 | 36,100 |
| 2024/03/29 | 1,159 | 1,175 | 1,158 | 1,170 | 27,600 |
| 2024/03/28 | 1,159 | 1,172 | 1,155 | 1,159 | 30,800 |
| 2024/03/27 | 1,136 | 1,160 | 1,132 | 1,157 | 39,000 |
| 2024/03/26 | 1,130 | 1,139 | 1,125 | 1,132 | 32,100 |
| 2024/03/25 | 1,139 | 1,144 | 1,129 | 1,136 | 36,000 |
| 2024/03/22 | 1,161 | 1,161 | 1,135 | 1,141 | 99,100 |
| 2024/03/21 | 1,184 | 1,184 | 1,164 | 1,170 | 17,700 |
| 2024/03/19 | 1,150 | 1,175 | 1,149 | 1,175 | 22,200 |
| 2024/03/18 | 1,136 | 1,153 | 1,136 | 1,149 | 28,900 |
| 2024/03/15 | 1,139 | 1,145 | 1,132 | 1,133 | 15,300 |
| 2024/03/14 | 1,137 | 1,141 | 1,132 | 1,138 | 30,500 |
| 2024/03/13 | 1,131 | 1,144 | 1,127 | 1,128 | 21,700 |
| 2024/03/12 | 1,119 | 1,132 | 1,096 | 1,124 | 41,700 |
| 2024/03/11 | 1,136 | 1,144 | 1,119 | 1,124 | 43,100 |
| 2024/03/08 | 1,120 | 1,145 | 1,116 | 1,139 | 47,800 |
| 2024/03/07 | 1,139 | 1,141 | 1,128 | 1,130 | 18,600 |
| 2024/03/06 | 1,111 | 1,139 | 1,108 | 1,133 | 48,300 |
| 2024/03/05 | 1,136 | 1,136 | 1,119 | 1,123 | 54,100 |
| 2024/03/04 | 1,156 | 1,156 | 1,137 | 1,143 | 45,700 |
| 2024/03/01 | 1,150 | 1,167 | 1,147 | 1,158 | 63,300 |
| 2024/02/29 | 1,158 | 1,164 | 1,142 | 1,142 | 41,200 |
| 2024/02/28 | 1,159 | 1,176 | 1,158 | 1,170 | 31,300 |
| 2024/02/27 | 1,180 | 1,191 | 1,179 | 1,185 | 41,300 |
| 2024/02/26 | 1,167 | 1,180 | 1,167 | 1,173 | 23,200 |
| 2024/02/22 | 1,165 | 1,168 | 1,156 | 1,159 | 37,100 |
| 2024/02/21 | 1,161 | 1,173 | 1,161 | 1,164 | 39,800 |
| 2024/02/20 | 1,172 | 1,180 | 1,169 | 1,169 | 35,900 |
| 2024/02/19 | 1,158 | 1,179 | 1,158 | 1,178 | 39,700 |
| 2024/02/16 | 1,136 | 1,159 | 1,131 | 1,158 | 29,800 |
| 2024/02/15 | 1,141 | 1,143 | 1,124 | 1,126 | 40,300 |
| 2024/02/14 | 1,153 | 1,156 | 1,140 | 1,148 | 80,900 |
| 2024/02/13 | 1,169 | 1,180 | 1,168 | 1,168 | 41,300 |
| 2024/02/09 | 1,152 | 1,164 | 1,146 | 1,160 | 35,000 |
| 2024/02/08 | 1,160 | 1,164 | 1,149 | 1,153 | 89,300 |
| 2024/02/07 | 1,188 | 1,194 | 1,159 | 1,164 | 105,500 |
| 2024/02/06 | 1,201 | 1,201 | 1,180 | 1,192 | 89,800 |
| 2024/02/05 | 1,208 | 1,216 | 1,204 | 1,208 | 29,500 |
| 2024/02/02 | 1,205 | 1,211 | 1,200 | 1,208 | 31,800 |
| 2024/02/01 | 1,201 | 1,205 | 1,197 | 1,202 | 25,000 |
| 2024/01/31 | 1,197 | 1,210 | 1,194 | 1,210 | 40,400 |
| 2024/01/30 | 1,204 | 1,204 | 1,198 | 1,200 | 47,300 |
| 2024/01/29 | 1,200 | 1,205 | 1,196 | 1,202 | 53,600 |
| 2024/01/26 | 1,200 | 1,207 | 1,194 | 1,200 | 69,000 |
| 2024/01/25 | 1,197 | 1,201 | 1,193 | 1,200 | 48,800 |
| 2024/01/24 | 1,219 | 1,228 | 1,190 | 1,190 | 136,300 |
| 2024/01/23 | 1,240 | 1,260 | 1,237 | 1,239 | 122,100 |
| 2024/01/22 | 1,232 | 1,243 | 1,204 | 1,240 | 108,700 |
| 2024/01/19 | 1,239 | 1,248 | 1,232 | 1,236 | 11,400 |
| 2024/01/18 | 1,258 | 1,259 | 1,230 | 1,236 | 11,300 |
| 2024/01/17 | 1,255 | 1,275 | 1,246 | 1,251 | 28,900 |
| 2024/01/16 | 1,261 | 1,270 | 1,250 | 1,260 | 47,700 |
| 2024/01/15 | 1,284 | 1,310 | 1,284 | 1,307 | 25,400 |
| 2024/01/12 | 1,297 | 1,301 | 1,278 | 1,284 | 11,800 |
| 2024/01/11 | 1,297 | 1,302 | 1,292 | 1,296 | 13,200 |
| 2024/01/10 | 1,281 | 1,298 | 1,280 | 1,288 | 13,800 |
| 2024/01/09 | 1,273 | 1,287 | 1,270 | 1,282 | 11,800 |
| 2024/01/05 | 1,268 | 1,270 | 1,259 | 1,270 | 9,200 |
| 2024/01/04 | 1,225 | 1,266 | 1,211 | 1,266 | 14,600 |
| 2023/12/29 | 1,233 | 1,236 | 1,218 | 1,222 | 13,100 |
| 2023/12/28 | 1,211 | 1,230 | 1,211 | 1,230 | 16,200 |
| 2023/12/27 | 1,205 | 1,226 | 1,204 | 1,220 | 36,800 |
| 2023/12/26 | 1,200 | 1,207 | 1,191 | 1,201 | 26,100 |
| 2023/12/25 | 1,204 | 1,204 | 1,195 | 1,200 | 18,900 |
| 2023/12/22 | 1,201 | 1,210 | 1,200 | 1,202 | 13,300 |
| 2023/12/21 | 1,200 | 1,205 | 1,193 | 1,200 | 14,300 |
| 2023/12/20 | 1,202 | 1,236 | 1,202 | 1,222 | 24,700 |
| 2023/12/19 | 1,200 | 1,201 | 1,184 | 1,200 | 22,900 |
| 2023/12/18 | 1,212 | 1,215 | 1,190 | 1,200 | 43,200 |
| 2023/12/15 | 1,273 | 1,273 | 1,239 | 1,242 | 23,200 |
| 2023/12/14 | 1,300 | 1,300 | 1,271 | 1,277 | 17,600 |
| 2023/12/13 | 1,291 | 1,303 | 1,290 | 1,293 | 7,700 |
| 2023/12/12 | 1,316 | 1,317 | 1,295 | 1,299 | 13,600 |
| 2023/12/11 | 1,325 | 1,337 | 1,310 | 1,314 | 16,200 |
| 2023/12/08 | 1,328 | 1,345 | 1,321 | 1,324 | 13,100 |
| 2023/12/07 | 1,355 | 1,357 | 1,343 | 1,343 | 8,500 |
| 2023/12/06 | 1,327 | 1,364 | 1,327 | 1,360 | 14,000 |
| 2023/12/05 | 1,317 | 1,337 | 1,317 | 1,325 | 16,200 |
| 2023/12/04 | 1,333 | 1,333 | 1,317 | 1,328 | 10,900 |
| 2023/12/01 | 1,354 | 1,354 | 1,329 | 1,333 | 15,500 |
| 2023/11/30 | 1,345 | 1,363 | 1,338 | 1,363 | 21,700 |
| 2023/11/29 | 1,333 | 1,349 | 1,333 | 1,345 | 14,700 |
| 2023/11/28 | 1,330 | 1,344 | 1,324 | 1,335 | 19,000 |
| 2023/11/27 | 1,330 | 1,331 | 1,315 | 1,320 | 6,500 |
| 2023/11/24 | 1,315 | 1,329 | 1,315 | 1,320 | 14,300 |
| 2023/11/22 | 1,307 | 1,315 | 1,302 | 1,314 | 7,500 |
| 2023/11/21 | 1,305 | 1,314 | 1,302 | 1,307 | 11,500 |
| 2023/11/20 | 1,310 | 1,313 | 1,294 | 1,298 | 17,700 |
| 2023/11/17 | 1,289 | 1,317 | 1,286 | 1,317 | 27,000 |
| 2023/11/16 | 1,274 | 1,285 | 1,272 | 1,280 | 11,000 |
| 2023/11/15 | 1,263 | 1,275 | 1,257 | 1,274 | 20,200 |
| 2023/11/14 | 1,260 | 1,267 | 1,251 | 1,252 | 12,700 |
| 2023/11/13 | 1,251 | 1,267 | 1,241 | 1,247 | 28,800 |
| 2023/11/10 | 1,242 | 1,251 | 1,234 | 1,250 | 12,200 |
| 2023/11/09 | 1,236 | 1,255 | 1,236 | 1,250 | 16,800 |
| 2023/11/08 | 1,254 | 1,273 | 1,244 | 1,251 | 23,700 |
| 2023/11/07 | 1,280 | 1,283 | 1,258 | 1,259 | 13,500 |
| 2023/11/06 | 1,262 | 1,287 | 1,262 | 1,283 | 23,000 |
| 2023/11/02 | 1,256 | 1,270 | 1,253 | 1,266 | 30,500 |
| 2023/11/01 | 1,236 | 1,244 | 1,229 | 1,241 | 20,300 |
| 2023/10/31 | 1,209 | 1,225 | 1,199 | 1,225 | 24,000 |
| 2023/10/30 | 1,223 | 1,230 | 1,215 | 1,219 | 16,000 |
| 2023/10/27 | 1,204 | 1,223 | 1,204 | 1,223 | 12,600 |
| 2023/10/26 | 1,198 | 1,222 | 1,196 | 1,196 | 20,600 |
| 2023/10/25 | 1,205 | 1,222 | 1,205 | 1,222 | 22,300 |
| 2023/10/24 | 1,210 | 1,211 | 1,189 | 1,204 | 41,800 |
| 2023/10/23 | 1,210 | 1,218 | 1,191 | 1,203 | 67,400 |
| 2023/10/20 | 1,248 | 1,248 | 1,202 | 1,210 | 58,200 |
| 2023/10/19 | 1,261 | 1,267 | 1,249 | 1,249 | 54,200 |
| 2023/10/18 | 1,315 | 1,315 | 1,271 | 1,291 | 46,200 |
| 2023/10/17 | 1,334 | 1,341 | 1,305 | 1,312 | 35,600 |
| 2023/10/16 | 1,300 | 1,330 | 1,295 | 1,315 | 65,900 |
| 2023/10/13 | 1,397 | 1,397 | 1,291 | 1,308 | 208,100 |
| 2023/10/12 | 1,410 | 1,427 | 1,404 | 1,423 | 22,300 |
| 2023/10/11 | 1,392 | 1,403 | 1,390 | 1,400 | 14,200 |
| 2023/10/10 | 1,391 | 1,400 | 1,387 | 1,388 | 13,600 |
| 2023/10/06 | 1,408 | 1,414 | 1,391 | 1,391 | 19,100 |
| 2023/10/05 | 1,382 | 1,405 | 1,382 | 1,400 | 19,500 |
| 2023/10/04 | 1,400 | 1,425 | 1,377 | 1,382 | 32,600 |
| 2023/10/03 | 1,423 | 1,423 | 1,407 | 1,408 | 31,200 |