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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,112 | 1,130 | 1,111 | 1,125 | 54,700 |
| 2025/07/29 | 1,110 | 1,125 | 1,104 | 1,118 | 54,000 |
| 2025/07/28 | 1,132 | 1,132 | 1,105 | 1,115 | 90,200 |
| 2025/07/25 | 1,134 | 1,178 | 1,128 | 1,132 | 211,900 |
| 2025/07/24 | 1,100 | 1,120 | 1,088 | 1,110 | 206,400 |
| 2025/07/23 | 1,099 | 1,099 | 1,051 | 1,083 | 431,500 |
| 2025/07/22 | 995 | 1,003 | 984 | 984 | 116,300 |
| 2025/07/18 | 1,005 | 1,006 | 983 | 989 | 116,600 |
| 2025/07/17 | 989 | 1,002 | 981 | 1,000 | 103,800 |
| 2025/07/16 | 990 | 1,019 | 971 | 988 | 290,600 |
| 2025/07/15 | 1,084 | 1,091 | 1,072 | 1,080 | 78,200 |
| 2025/07/14 | 1,068 | 1,079 | 1,063 | 1,078 | 38,400 |
| 2025/07/11 | 1,072 | 1,082 | 1,069 | 1,078 | 42,900 |
| 2025/07/10 | 1,071 | 1,074 | 1,056 | 1,072 | 65,900 |
| 2025/07/09 | 1,080 | 1,084 | 1,067 | 1,073 | 32,900 |
| 2025/07/08 | 1,067 | 1,083 | 1,065 | 1,074 | 52,300 |
| 2025/07/07 | 1,064 | 1,073 | 1,052 | 1,065 | 64,700 |
| 2025/07/04 | 1,029 | 1,062 | 1,028 | 1,052 | 102,500 |
| 2025/07/03 | 1,038 | 1,046 | 1,025 | 1,026 | 49,400 |
| 2025/07/02 | 1,040 | 1,045 | 1,022 | 1,039 | 51,500 |
| 2025/07/01 | 1,014 | 1,042 | 1,008 | 1,039 | 92,100 |
| 2025/06/30 | 1,004 | 1,027 | 995 | 1,021 | 119,100 |
| 2025/06/27 | 975 | 995 | 966 | 992 | 127,800 |
| 2025/06/26 | 963 | 970 | 961 | 969 | 47,300 |
| 2025/06/25 | 969 | 969 | 956 | 963 | 36,200 |
| 2025/06/24 | 956 | 973 | 955 | 961 | 53,400 |
| 2025/06/23 | 949 | 949 | 940 | 941 | 46,600 |
| 2025/06/20 | 959 | 967 | 949 | 949 | 70,200 |
| 2025/06/19 | 965 | 966 | 955 | 958 | 22,100 |
| 2025/06/18 | 952 | 965 | 950 | 965 | 38,500 |
| 2025/06/17 | 941 | 956 | 941 | 952 | 48,500 |
| 2025/06/16 | 924 | 942 | 923 | 942 | 44,600 |
| 2025/06/13 | 920 | 920 | 909 | 916 | 57,800 |
| 2025/06/12 | 920 | 929 | 915 | 925 | 38,200 |
| 2025/06/11 | 919 | 928 | 910 | 926 | 49,100 |
| 2025/06/10 | 921 | 924 | 917 | 919 | 51,400 |
| 2025/06/09 | 929 | 929 | 919 | 921 | 35,600 |
| 2025/06/06 | 923 | 934 | 918 | 932 | 42,200 |
| 2025/06/05 | 925 | 929 | 917 | 925 | 23,800 |
| 2025/06/04 | 922 | 936 | 918 | 931 | 39,300 |
| 2025/06/03 | 923 | 928 | 916 | 922 | 40,800 |
| 2025/06/02 | 933 | 933 | 915 | 922 | 53,500 |
| 2025/05/30 | 933 | 942 | 932 | 935 | 20,600 |
| 2025/05/29 | 943 | 943 | 930 | 939 | 33,800 |
| 2025/05/28 | 954 | 954 | 940 | 942 | 34,000 |
| 2025/05/27 | 939 | 955 | 939 | 954 | 22,700 |
| 2025/05/26 | 933 | 940 | 933 | 939 | 13,000 |
| 2025/05/23 | 925 | 947 | 924 | 933 | 34,100 |
| 2025/05/22 | 924 | 925 | 915 | 918 | 29,500 |
| 2025/05/21 | 932 | 937 | 925 | 930 | 21,300 |
| 2025/05/20 | 934 | 943 | 928 | 932 | 48,800 |
| 2025/05/19 | 933 | 946 | 916 | 937 | 61,400 |
| 2025/05/16 | 933 | 943 | 921 | 938 | 28,700 |
| 2025/05/15 | 925 | 933 | 922 | 928 | 19,600 |
| 2025/05/14 | 943 | 944 | 921 | 925 | 26,500 |
| 2025/05/13 | 948 | 948 | 935 | 942 | 32,900 |
| 2025/05/12 | 943 | 953 | 928 | 942 | 48,200 |
| 2025/05/09 | 925 | 934 | 923 | 928 | 31,300 |
| 2025/05/08 | 930 | 931 | 914 | 925 | 29,200 |
| 2025/05/07 | 950 | 951 | 923 | 927 | 34,400 |
| 2025/05/02 | 956 | 956 | 936 | 946 | 19,000 |
| 2025/05/01 | 943 | 964 | 943 | 949 | 51,800 |
| 2025/04/30 | 930 | 943 | 930 | 941 | 50,500 |
| 2025/04/28 | 933 | 944 | 923 | 929 | 161,700 |
| 2025/04/25 | 930 | 935 | 918 | 920 | 42,600 |
| 2025/04/24 | 959 | 965 | 924 | 930 | 72,400 |
| 2025/04/23 | 959 | 959 | 944 | 947 | 50,600 |
| 2025/04/22 | 921 | 962 | 915 | 958 | 99,400 |
| 2025/04/21 | 906 | 906 | 889 | 891 | 29,800 |
| 2025/04/18 | 884 | 910 | 884 | 907 | 40,800 |
| 2025/04/17 | 888 | 894 | 881 | 884 | 36,800 |
| 2025/04/16 | 934 | 934 | 889 | 890 | 47,500 |
| 2025/04/15 | 945 | 963 | 917 | 919 | 101,500 |
| 2025/04/14 | 960 | 973 | 953 | 962 | 51,500 |
| 2025/04/11 | 952 | 967 | 939 | 960 | 49,000 |
| 2025/04/10 | 945 | 956 | 922 | 952 | 50,600 |
| 2025/04/09 | 879 | 901 | 875 | 890 | 79,800 |
| 2025/04/08 | 862 | 898 | 862 | 894 | 43,100 |
| 2025/04/07 | 813 | 854 | 813 | 823 | 105,500 |
| 2025/04/04 | 932 | 953 | 900 | 918 | 129,300 |
| 2025/04/03 | 932 | 961 | 931 | 959 | 65,800 |
| 2025/04/02 | 989 | 989 | 962 | 962 | 50,700 |
| 2025/04/01 | 979 | 986 | 972 | 984 | 28,100 |
| 2025/03/31 | 996 | 996 | 966 | 969 | 59,600 |
| 2025/03/28 | 1,017 | 1,018 | 1,002 | 1,007 | 45,900 |
| 2025/03/27 | 1,003 | 1,016 | 999 | 1,010 | 38,200 |
| 2025/03/26 | 1,005 | 1,012 | 1,001 | 1,003 | 45,500 |
| 2025/03/25 | 1,025 | 1,027 | 1,000 | 1,004 | 42,700 |
| 2025/03/24 | 1,029 | 1,029 | 1,008 | 1,019 | 42,800 |
| 2025/03/21 | 1,003 | 1,030 | 1,000 | 1,015 | 65,600 |
| 2025/03/19 | 1,007 | 1,014 | 996 | 996 | 45,000 |
| 2025/03/18 | 990 | 1,010 | 985 | 1,001 | 80,900 |
| 2025/03/17 | 966 | 978 | 958 | 978 | 27,800 |
| 2025/03/14 | 954 | 969 | 948 | 969 | 28,300 |
| 2025/03/13 | 955 | 959 | 950 | 958 | 19,100 |
| 2025/03/12 | 926 | 953 | 926 | 950 | 20,900 |
| 2025/03/11 | 933 | 938 | 916 | 925 | 25,900 |
| 2025/03/10 | 955 | 956 | 936 | 938 | 21,200 |
| 2025/03/07 | 957 | 961 | 949 | 959 | 31,600 |
| 2025/03/06 | 960 | 977 | 956 | 961 | 87,400 |
| 2025/03/05 | 951 | 963 | 946 | 956 | 69,300 |
| 2025/03/04 | 959 | 959 | 947 | 952 | 30,600 |
| 2025/03/03 | 951 | 960 | 942 | 958 | 70,000 |
| 2025/02/28 | 950 | 951 | 936 | 943 | 57,000 |
| 2025/02/27 | 912 | 951 | 912 | 950 | 79,100 |
| 2025/02/26 | 924 | 931 | 921 | 930 | 38,000 |
| 2025/02/25 | 925 | 933 | 915 | 924 | 62,100 |
| 2025/02/21 | 933 | 934 | 920 | 925 | 31,500 |
| 2025/02/20 | 930 | 938 | 924 | 924 | 31,600 |
| 2025/02/19 | 932 | 945 | 932 | 938 | 41,400 |
| 2025/02/18 | 930 | 941 | 929 | 940 | 33,300 |
| 2025/02/17 | 949 | 955 | 931 | 931 | 72,800 |
| 2025/02/14 | 940 | 945 | 920 | 926 | 52,700 |
| 2025/02/13 | 941 | 956 | 932 | 954 | 58,000 |
| 2025/02/12 | 902 | 943 | 902 | 942 | 76,800 |
| 2025/02/10 | 899 | 906 | 899 | 901 | 27,000 |
| 2025/02/07 | 909 | 910 | 902 | 902 | 18,300 |
| 2025/02/06 | 908 | 914 | 906 | 907 | 35,800 |
| 2025/02/05 | 908 | 922 | 904 | 906 | 37,100 |
| 2025/02/04 | 906 | 909 | 898 | 898 | 48,700 |
| 2025/02/03 | 906 | 912 | 899 | 906 | 62,300 |
| 2025/01/31 | 946 | 950 | 908 | 918 | 105,300 |
| 2025/01/30 | 893 | 909 | 893 | 902 | 68,500 |
| 2025/01/29 | 897 | 902 | 890 | 897 | 36,000 |
| 2025/01/28 | 886 | 905 | 886 | 894 | 37,200 |
| 2025/01/27 | 901 | 901 | 884 | 885 | 35,700 |
| 2025/01/24 | 924 | 924 | 891 | 893 | 63,900 |
| 2025/01/23 | 902 | 938 | 902 | 917 | 166,200 |
| 2025/01/22 | 898 | 903 | 894 | 895 | 29,100 |
| 2025/01/21 | 890 | 902 | 883 | 902 | 33,500 |
| 2025/01/20 | 917 | 919 | 891 | 898 | 39,000 |
| 2025/01/17 | 899 | 903 | 885 | 902 | 56,800 |
| 2025/01/16 | 921 | 923 | 896 | 902 | 69,600 |
| 2025/01/15 | 887 | 924 | 881 | 904 | 234,300 |
| 2025/01/14 | 857 | 859 | 849 | 851 | 34,500 |
| 2025/01/10 | 856 | 860 | 852 | 857 | 20,700 |
| 2025/01/09 | 859 | 860 | 851 | 856 | 31,300 |
| 2025/01/08 | 861 | 861 | 852 | 859 | 36,100 |
| 2025/01/07 | 856 | 860 | 852 | 858 | 34,200 |
| 2025/01/06 | 853 | 853 | 846 | 847 | 34,500 |
| 2024/12/30 | 836 | 850 | 836 | 850 | 33,300 |
| 2024/12/27 | 825 | 845 | 823 | 845 | 45,000 |
| 2024/12/26 | 818 | 824 | 817 | 821 | 40,400 |
| 2024/12/25 | 824 | 824 | 815 | 820 | 24,800 |
| 2024/12/24 | 831 | 831 | 819 | 819 | 20,600 |
| 2024/12/23 | 827 | 830 | 818 | 829 | 28,800 |
| 2024/12/20 | 814 | 829 | 814 | 822 | 24,300 |
| 2024/12/19 | 810 | 818 | 806 | 814 | 27,100 |
| 2024/12/18 | 821 | 821 | 812 | 814 | 24,300 |
| 2024/12/17 | 821 | 827 | 816 | 825 | 26,600 |
| 2024/12/16 | 820 | 821 | 811 | 821 | 42,500 |
| 2024/12/13 | 823 | 827 | 818 | 824 | 51,400 |
| 2024/12/12 | 831 | 839 | 827 | 830 | 55,500 |
| 2024/12/11 | 841 | 841 | 836 | 841 | 24,000 |
| 2024/12/10 | 845 | 847 | 839 | 839 | 18,900 |
| 2024/12/09 | 833 | 844 | 833 | 843 | 25,800 |
| 2024/12/06 | 842 | 845 | 831 | 832 | 22,600 |
| 2024/12/05 | 856 | 856 | 842 | 842 | 22,400 |
| 2024/12/04 | 855 | 857 | 850 | 857 | 18,100 |
| 2024/12/03 | 857 | 863 | 852 | 855 | 19,900 |
| 2024/12/02 | 835 | 852 | 835 | 852 | 25,600 |
| 2024/11/29 | 826 | 842 | 821 | 836 | 32,000 |
| 2024/11/28 | 826 | 833 | 825 | 829 | 25,300 |
| 2024/11/27 | 833 | 833 | 826 | 826 | 33,400 |
| 2024/11/26 | 835 | 835 | 829 | 835 | 15,300 |
| 2024/11/25 | 839 | 840 | 830 | 830 | 23,600 |
| 2024/11/22 | 827 | 837 | 824 | 835 | 21,300 |
| 2024/11/21 | 833 | 837 | 827 | 827 | 18,700 |
| 2024/11/20 | 842 | 842 | 830 | 833 | 14,900 |
| 2024/11/19 | 840 | 843 | 834 | 840 | 57,300 |
| 2024/11/18 | 832 | 840 | 826 | 840 | 18,000 |
| 2024/11/15 | 833 | 836 | 827 | 832 | 12,500 |
| 2024/11/14 | 839 | 840 | 831 | 838 | 19,000 |
| 2024/11/13 | 835 | 844 | 832 | 842 | 43,700 |
| 2024/11/12 | 831 | 839 | 825 | 833 | 38,600 |
| 2024/11/11 | 825 | 833 | 820 | 831 | 21,800 |
| 2024/11/08 | 840 | 840 | 827 | 832 | 35,200 |
| 2024/11/07 | 809 | 837 | 809 | 837 | 78,100 |
| 2024/11/06 | 811 | 812 | 808 | 811 | 33,100 |
| 2024/11/05 | 811 | 812 | 802 | 808 | 36,100 |
| 2024/11/01 | 820 | 820 | 800 | 805 | 27,200 |
| 2024/10/31 | 807 | 825 | 805 | 820 | 39,100 |
| 2024/10/30 | 805 | 817 | 798 | 807 | 89,100 |
| 2024/10/29 | 793 | 799 | 792 | 799 | 44,000 |
| 2024/10/28 | 783 | 793 | 770 | 793 | 52,700 |
| 2024/10/25 | 800 | 803 | 788 | 789 | 33,800 |
| 2024/10/24 | 799 | 805 | 792 | 800 | 41,300 |
| 2024/10/23 | 804 | 806 | 794 | 794 | 41,500 |
| 2024/10/22 | 815 | 815 | 801 | 801 | 41,400 |
| 2024/10/21 | 816 | 823 | 814 | 815 | 27,200 |
| 2024/10/18 | 809 | 819 | 807 | 815 | 33,000 |
| 2024/10/17 | 814 | 817 | 802 | 806 | 95,500 |
| 2024/10/16 | 841 | 842 | 817 | 817 | 154,800 |
| 2024/10/15 | 862 | 864 | 850 | 861 | 21,900 |
| 2024/10/11 | 851 | 858 | 851 | 858 | 19,200 |
| 2024/10/10 | 864 | 864 | 852 | 853 | 17,900 |
| 2024/10/09 | 863 | 863 | 857 | 863 | 11,500 |
| 2024/10/08 | 872 | 873 | 858 | 858 | 23,100 |
| 2024/10/07 | 879 | 882 | 872 | 874 | 23,300 |
| 2024/10/04 | 868 | 876 | 867 | 876 | 12,400 |