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
2026/06/23 827 832 824 829 23,800
2026/06/22 834 839 825 827 43,000
2026/06/19 835 839 829 833 29,100
2026/06/18 836 842 829 840 32,900
2026/06/17 830 844 830 836 26,300
2026/06/16 833 833 827 831 22,700
2026/06/15 837 841 834 834 19,200
2026/06/12 837 841 833 839 23,600
2026/06/11 837 840 827 839 29,900
2026/06/10 842 846 834 840 28,800
2026/06/09 838 844 836 836 20,900
2026/06/08 840 845 829 836 36,500
2026/06/05 827 844 827 841 50,400
2026/06/04 820 828 820 821 38,100
2026/06/03 825 825 813 823 55,800
2026/06/02 828 835 820 826 65,100
2026/06/01 851 851 830 830 81,600
2026/05/29 854 859 848 852 21,700
2026/05/28 848 853 843 853 34,200
2026/05/27 845 850 841 848 51,700
2026/05/26 843 851 843 844 31,300
2026/05/25 852 855 843 843 45,000
2026/05/22 860 860 843 850 82,300
2026/05/21 865 868 858 858 42,200
2026/05/20 865 865 855 856 34,100
2026/05/19 860 865 859 863 41,600
2026/05/18 870 870 855 855 34,800
2026/05/15 869 873 861 861 21,100
2026/05/14 874 874 862 869 16,500
2026/05/13 866 875 866 871 22,400
2026/05/12 863 867 861 861 39,400
2026/05/11 871 872 851 851 92,500
2026/05/08 877 877 868 873 36,500
2026/05/07 876 878 864 867 61,300
2026/05/01 872 873 867 872 45,400
2026/04/30 882 884 864 865 125,100
2026/04/28 885 888 880 881 103,900
2026/04/27 885 886 879 883 37,600
2026/04/24 889 889 876 881 81,000
2026/04/23 899 899 883 883 98,400
2026/04/22 909 909 899 900 36,400
2026/04/21 908 908 901 906 51,100
2026/04/20 909 909 898 904 39,300
2026/04/17 895 902 893 898 61,600
2026/04/16 896 901 889 895 123,400
2026/04/15 905 912 888 891 201,800
2026/04/14 925 928 916 920 54,800
2026/04/13 930 934 915 920 49,900
2026/04/10 943 949 933 936 33,100
2026/04/09 947 950 940 942 34,100
2026/04/08 939 948 937 943 50,900
2026/04/07 930 936 930 935 21,700
2026/04/06 930 931 927 930 18,000
2026/04/03 920 929 920 927 14,400
2026/03/27 914 926 909 925 29,400
2026/03/26 922 922 909 920 32,200
2026/03/25 917 921 914 919 28,400
2026/03/24 905 913 903 912 34,100
2026/03/23 900 901 892 894 84,200
2026/03/19 927 928 910 910 36,000
2026/03/18 926 935 926 935 29,900
2026/03/17 926 936 921 921 26,400
2026/03/16 930 935 922 925 40,900
2026/03/13 929 938 927 937 35,300
2026/03/12 935 937 928 931 44,800
2026/03/11 932 940 928 935 45,600
2026/03/10 924 927 913 927 55,300
2026/03/09 906 918 898 918 100,000
2026/03/06 925 931 919 927 37,400
2026/03/05 920 932 917 927 63,100
2026/03/04 912 912 895 905 146,600
2026/03/03 941 941 923 924 119,900
2026/03/02 954 956 943 943 72,800
2026/02/27 955 964 953 964 46,300
2026/02/26 940 956 940 952 66,600
2026/02/25 946 959 941 955 96,100
2026/02/24 944 948 938 941 68,000
2026/02/20 950 950 939 942 105,800
2026/02/19 957 957 948 951 103,100
2026/02/18 969 969 953 953 97,200
2026/02/17 964 971 960 969 38,200
2026/02/16 967 967 960 961 55,700
2026/02/13 981 981 963 965 69,200
2026/02/12 982 986 978 981 58,800
2026/02/10 970 983 969 980 51,300
2026/02/09 973 974 963 967 59,100
2026/02/06 971 972 961 965 65,900
2026/02/05 963 974 953 973 64,400
2026/02/04 954 962 949 955 62,000
2026/02/03 958 959 950 950 62,500
2026/02/02 961 966 952 954 54,400
2026/01/30 954 963 953 959 44,800
2026/01/29 964 964 951 952 102,800
2026/01/28 970 970 960 963 98,900
2026/01/27 972 976 967 970 57,400
2026/01/26 975 976 966 972 119,800
2026/01/23 981 982 975 975 92,300
2026/01/22 986 990 980 980 79,200
2026/01/21 995 995 983 985 109,900
2026/01/20 1,003 1,005 995 997 97,100
2026/01/19 1,011 1,011 999 999 87,300
2026/01/16 1,014 1,014 999 1,006 71,800
2026/01/15 994 1,010 985 1,010 262,500
2026/01/14 1,052 1,057 1,045 1,054 56,900
2026/01/13 1,068 1,072 1,049 1,050 61,200
2026/01/09 1,052 1,062 1,050 1,061 34,700
2026/01/08 1,055 1,058 1,047 1,055 54,100
2026/01/07 1,057 1,059 1,046 1,054 62,800
2026/01/06 1,049 1,061 1,047 1,057 38,600
2026/01/05 1,048 1,048 1,031 1,045 31,600
2025/12/30 1,030 1,033 1,026 1,028 27,900
2025/12/29 1,033 1,033 1,025 1,030 34,700
2025/12/26 1,028 1,031 1,025 1,030 29,000
2025/12/25 1,028 1,034 1,028 1,029 23,100
2025/12/24 1,033 1,038 1,028 1,028 19,000
2025/12/23 1,027 1,036 1,027 1,033 30,100
2025/12/22 1,040 1,040 1,027 1,027 33,200
2025/12/19 1,029 1,039 1,027 1,033 37,000
2025/12/18 1,030 1,034 1,025 1,033 25,700
2025/12/17 1,029 1,030 1,017 1,028 19,500
2025/12/16 1,019 1,028 1,014 1,021 45,500
2025/12/15 1,004 1,026 1,004 1,018 33,700
2025/12/12 999 1,008 995 1,005 49,800
2025/12/11 1,012 1,012 996 996 55,900
2025/12/10 1,015 1,024 1,010 1,010 19,900
2025/12/09 1,027 1,028 1,015 1,015 22,100
2025/12/08 1,022 1,030 1,017 1,023 15,900
2025/12/05 1,030 1,034 1,021 1,021 20,600
2025/12/04 1,037 1,039 1,034 1,035 13,500
2025/12/03 1,045 1,045 1,031 1,031 24,800
2025/12/02 1,052 1,053 1,039 1,043 18,400
2025/12/01 1,046 1,050 1,038 1,048 27,600
2025/11/28 1,041 1,046 1,038 1,042 39,700
2025/11/27 1,056 1,056 1,042 1,044 31,900
2025/11/26 1,050 1,061 1,050 1,060 27,700
2025/11/25 1,079 1,082 1,045 1,050 58,800
2025/11/21 1,051 1,082 1,050 1,082 58,400
2025/11/20 1,058 1,062 1,049 1,054 42,700
2025/11/19 1,034 1,050 1,031 1,049 60,200
2025/11/18 1,026 1,036 1,021 1,027 53,400
2025/11/17 1,018 1,032 1,018 1,026 36,700
2025/11/14 1,014 1,018 1,007 1,018 32,800
2025/11/13 996 1,012 996 1,012 48,500
2025/11/12 973 999 972 999 53,800
2025/11/11 983 983 967 974 37,900
2025/11/10 975 982 972 979 36,000
2025/11/07 967 974 960 972 71,300
2025/11/06 988 989 970 970 89,600
2025/11/05 990 999 984 992 81,500
2025/11/04 999 1,008 993 995 50,100
2025/10/31 1,003 1,008 992 1,001 87,000
2025/10/30 1,002 1,011 999 1,006 57,700
2025/10/29 1,011 1,015 1,002 1,002 50,000
2025/10/28 1,044 1,044 1,011 1,011 55,900
2025/10/27 1,036 1,050 1,034 1,046 32,700
2025/10/24 1,035 1,047 1,033 1,034 26,400
2025/10/23 1,030 1,040 1,022 1,031 44,200
2025/10/22 1,020 1,040 1,020 1,037 37,100
2025/10/21 1,023 1,032 1,014 1,025 73,200
2025/10/20 1,026 1,031 1,013 1,023 70,400
2025/10/17 1,020 1,029 1,011 1,019 49,400
2025/10/16 1,050 1,052 1,008 1,027 108,800
2025/10/15 1,019 1,087 1,013 1,028 185,200
2025/10/14 1,040 1,047 1,010 1,010 159,400
2025/10/10 1,074 1,074 1,050 1,050 56,200
2025/10/09 1,093 1,094 1,078 1,085 56,500
2025/10/08 1,100 1,109 1,093 1,093 55,100
2025/10/07 1,107 1,110 1,093 1,101 51,500
2025/10/06 1,090 1,115 1,080 1,111 80,800
2025/10/03 1,055 1,079 1,050 1,073 37,100
2025/10/02 1,054 1,064 1,040 1,055 60,800
2025/10/01 1,088 1,089 1,050 1,050 76,000
2025/09/30 1,110 1,110 1,095 1,095 34,100
2025/09/29 1,116 1,116 1,102 1,106 37,500
2025/09/26 1,115 1,123 1,115 1,119 23,300
2025/09/25 1,112 1,125 1,112 1,124 20,600
2025/09/24 1,121 1,122 1,113 1,115 23,500
2025/09/22 1,119 1,127 1,118 1,121 21,400
2025/09/19 1,126 1,134 1,111 1,122 37,600
2025/09/18 1,130 1,135 1,121 1,130 40,700
2025/09/17 1,138 1,138 1,121 1,124 22,700
2025/09/16 1,129 1,144 1,127 1,140 45,700
2025/09/12 1,125 1,132 1,118 1,129 42,000
2025/09/11 1,116 1,125 1,115 1,125 21,300
2025/09/10 1,113 1,123 1,108 1,121 29,500
2025/09/09 1,121 1,126 1,110 1,113 43,400
2025/09/08 1,120 1,123 1,117 1,122 25,900
2025/09/05 1,114 1,120 1,112 1,114 25,800
2025/09/04 1,110 1,114 1,099 1,114 40,200
2025/09/03 1,102 1,119 1,097 1,110 63,500
2025/09/02 1,100 1,114 1,099 1,101 64,400
2025/09/01 1,103 1,114 1,090 1,098 102,500
2025/08/29 1,121 1,124 1,110 1,112 89,500
2025/08/28 1,120 1,120 1,093 1,109 221,100
2025/08/27 1,161 1,168 1,154 1,163 149,700
2025/08/26 1,158 1,160 1,152 1,159 90,000
2025/08/25 1,170 1,172 1,153 1,158 96,600
2025/08/22 1,161 1,162 1,153 1,158 93,500
2025/08/21 1,163 1,167 1,158 1,165 58,000
2025/08/20 1,163 1,165 1,157 1,163 45,500

このページの先頭へ