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 |
|---|---|---|---|---|---|
| 2026/02/06 | 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 |
| 2025/08/19 | 1,160 | 1,162 | 1,157 | 1,162 | 43,400 |
| 2025/08/18 | 1,160 | 1,161 | 1,155 | 1,158 | 69,100 |
| 2025/08/15 | 1,153 | 1,156 | 1,149 | 1,153 | 64,200 |
| 2025/08/14 | 1,160 | 1,160 | 1,147 | 1,151 | 67,700 |
| 2025/08/13 | 1,153 | 1,162 | 1,147 | 1,162 | 101,700 |
| 2025/08/12 | 1,160 | 1,161 | 1,148 | 1,149 | 96,600 |
| 2025/08/08 | 1,169 | 1,169 | 1,156 | 1,156 | 71,100 |
| 2025/08/07 | 1,174 | 1,178 | 1,165 | 1,170 | 63,000 |
| 2025/08/06 | 1,176 | 1,176 | 1,162 | 1,172 | 99,200 |
| 2025/08/05 | 1,185 | 1,188 | 1,163 | 1,175 | 116,200 |
| 2025/08/04 | 1,160 | 1,175 | 1,156 | 1,173 | 155,100 |
| 2025/08/01 | 1,140 | 1,163 | 1,137 | 1,160 | 70,300 |
| 2025/07/31 | 1,123 | 1,143 | 1,122 | 1,142 | 68,800 |
| 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 |