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
2020/12/30 1,411 1,432 1,404 1,415 27,000
2020/12/29 1,391 1,435 1,391 1,435 26,400
2020/12/28 1,442 1,442 1,390 1,407 60,000
2020/12/25 1,437 1,457 1,420 1,451 25,400
2020/12/24 1,432 1,464 1,429 1,437 22,400
2020/12/23 1,448 1,462 1,416 1,440 39,000
2020/12/22 1,510 1,510 1,446 1,458 41,600
2020/12/21 1,534 1,534 1,500 1,511 17,200
2020/12/18 1,549 1,549 1,503 1,512 39,300
2020/12/17 1,505 1,555 1,505 1,529 63,400
2020/12/16 1,485 1,518 1,485 1,504 56,900
2020/12/15 1,449 1,502 1,444 1,471 47,400
2020/12/14 1,470 1,476 1,444 1,449 44,200
2020/12/11 1,441 1,465 1,440 1,460 26,600
2020/12/10 1,486 1,486 1,435 1,441 60,400
2020/12/09 1,488 1,502 1,469 1,502 32,900
2020/12/08 1,476 1,505 1,450 1,496 32,800
2020/12/07 1,510 1,513 1,489 1,499 46,600
2020/12/04 1,521 1,537 1,497 1,506 52,800
2020/12/03 1,528 1,560 1,523 1,542 55,800
2020/12/02 1,520 1,542 1,502 1,519 66,700
2020/12/01 1,483 1,535 1,481 1,518 62,500
2020/11/30 1,550 1,550 1,497 1,500 63,500
2020/11/27 1,515 1,553 1,498 1,537 85,700
2020/11/26 1,514 1,525 1,490 1,505 63,800
2020/11/25 1,540 1,557 1,514 1,533 90,000
2020/11/24 1,534 1,539 1,503 1,527 106,100
2020/11/20 1,542 1,565 1,498 1,519 147,400
2020/11/19 1,461 1,479 1,437 1,442 82,400
2020/11/18 1,496 1,496 1,457 1,485 56,000
2020/11/17 1,500 1,508 1,464 1,502 74,500
2020/11/16 1,471 1,498 1,456 1,484 48,300
2020/11/13 1,472 1,502 1,450 1,482 43,700
2020/11/12 1,520 1,520 1,450 1,492 131,600
2020/11/11 1,509 1,550 1,497 1,529 132,000
2020/11/10 1,500 1,516 1,462 1,486 57,100
2020/11/09 1,497 1,516 1,484 1,500 79,100
2020/11/06 1,500 1,501 1,459 1,480 79,800
2020/11/05 1,478 1,528 1,462 1,513 131,300
2020/11/04 1,400 1,463 1,377 1,456 140,000
2020/11/02 1,376 1,411 1,359 1,371 60,000
2020/10/30 1,418 1,418 1,343 1,355 122,900
2020/10/29 1,414 1,430 1,375 1,416 97,200
2020/10/28 1,421 1,484 1,412 1,444 110,400
2020/10/27 1,446 1,465 1,395 1,438 132,500
2020/10/26 1,514 1,524 1,416 1,416 159,700
2020/10/23 1,430 1,479 1,406 1,454 184,600
2020/10/22 1,404 1,425 1,353 1,386 140,100
2020/10/21 1,429 1,438 1,402 1,404 40,000
2020/10/20 1,402 1,422 1,391 1,410 74,600
2020/10/19 1,400 1,454 1,399 1,413 84,900
2020/10/16 1,393 1,425 1,372 1,405 106,800
2020/10/15 1,447 1,447 1,390 1,404 120,600
2020/10/14 1,490 1,490 1,404 1,447 192,300
2020/10/13 1,376 1,475 1,368 1,460 242,400
2020/10/12 1,380 1,505 1,340 1,360 350,400
2020/10/09 1,333 1,360 1,302 1,360 70,900
2020/10/08 1,360 1,370 1,304 1,333 108,200
2020/10/07 1,335 1,355 1,323 1,346 84,600
2020/10/06 1,400 1,406 1,343 1,377 94,800
2020/10/05 1,330 1,425 1,329 1,397 119,500
2020/10/02 1,390 1,390 1,301 1,304 163,900
2020/09/30 1,301 1,396 1,287 1,374 111,000
2020/09/29 1,325 1,330 1,289 1,313 43,100
2020/09/28 1,329 1,376 1,278 1,306 103,100
2020/09/25 1,273 1,333 1,257 1,290 98,400
2020/09/24 1,323 1,323 1,241 1,251 132,500
2020/09/23 1,216 1,346 1,200 1,326 220,500
2020/09/18 1,146 1,197 1,135 1,186 41,600
2020/09/17 1,189 1,189 1,142 1,148 40,200
2020/09/16 1,209 1,227 1,174 1,189 62,600
2020/09/15 1,150 1,199 1,125 1,199 81,400
2020/09/14 1,126 1,157 1,126 1,148 56,000
2020/09/11 1,126 1,165 1,110 1,139 81,200
2020/09/10 1,129 1,216 1,124 1,148 154,200
2020/09/09 1,062 1,133 1,060 1,114 134,700
2020/09/08 1,060 1,073 1,052 1,073 48,700
2020/09/07 1,066 1,079 1,053 1,061 27,600
2020/09/04 1,065 1,077 1,060 1,060 34,100
2020/09/03 1,074 1,107 1,064 1,096 58,400
2020/09/02 1,066 1,069 1,041 1,046 40,000
2020/09/01 1,081 1,081 1,056 1,065 43,300
2020/08/31 1,098 1,113 1,093 1,096 42,500
2020/08/28 1,078 1,104 1,047 1,072 108,700
2020/08/27 1,111 1,123 1,107 1,108 50,500
2020/08/26 1,100 1,119 1,085 1,113 43,200
2020/08/25 1,118 1,124 1,095 1,095 42,200
2020/08/24 1,110 1,124 1,084 1,102 75,800
2020/08/21 1,085 1,112 1,084 1,107 51,900
2020/08/20 1,060 1,080 1,058 1,076 63,300
2020/08/19 1,052 1,072 1,013 1,060 109,400
2020/08/18 1,088 1,088 1,046 1,046 122,500
2020/08/17 1,080 1,103 1,073 1,099 40,500
2020/08/14 1,104 1,110 1,070 1,080 100,900
2020/08/13 1,125 1,128 1,107 1,110 46,400
2020/08/12 1,133 1,135 1,095 1,124 56,100
2020/08/11 1,116 1,133 1,110 1,129 62,800
2020/08/07 1,090 1,115 1,084 1,100 47,200
2020/08/06 1,066 1,095 1,052 1,083 49,400
2020/08/05 1,015 1,055 1,002 1,051 50,900
2020/08/04 1,012 1,017 994 1,014 29,900
2020/08/03 963 994 963 994 21,600
2020/07/31 994 995 954 954 55,100
2020/07/30 1,022 1,025 995 997 42,700
2020/07/29 1,041 1,044 1,015 1,022 37,500
2020/07/28 1,059 1,060 1,042 1,053 23,600
2020/07/27 1,051 1,051 1,034 1,050 29,300
2020/07/22 1,072 1,083 1,061 1,062 31,600
2020/07/21 1,065 1,079 1,055 1,072 57,400
2020/07/20 1,097 1,097 1,057 1,059 36,600
2020/07/17 1,048 1,086 1,031 1,073 62,500
2020/07/16 1,090 1,100 1,050 1,051 47,600
2020/07/15 1,147 1,150 1,090 1,096 90,800
2020/07/14 1,081 1,132 1,081 1,117 173,200
2020/07/13 1,036 1,103 1,000 1,062 164,600
2020/07/10 1,000 1,014 993 1,006 38,700
2020/07/09 1,028 1,029 1,001 1,001 28,400
2020/07/08 1,067 1,070 1,020 1,027 46,900
2020/07/07 1,025 1,045 988 1,037 49,500
2020/07/06 980 1,020 980 1,009 29,300
2020/07/03 990 1,009 976 993 36,900
2020/07/02 1,020 1,045 985 989 62,500
2020/07/01 1,045 1,056 1,006 1,019 50,300
2020/06/30 1,074 1,079 1,032 1,042 36,500
2020/06/29 1,056 1,068 1,030 1,044 104,100
2020/06/26 1,040 1,088 1,031 1,081 92,900
2020/06/25 1,028 1,037 1,004 1,014 40,300
2020/06/24 1,062 1,081 1,050 1,058 26,300
2020/06/23 1,074 1,079 1,042 1,062 33,900
2020/06/22 1,065 1,068 1,046 1,051 30,800
2020/06/19 1,060 1,084 1,048 1,073 41,300
2020/06/18 1,064 1,064 1,026 1,057 44,800
2020/06/17 1,102 1,135 1,046 1,053 164,800
2020/06/16 1,010 1,100 1,000 1,100 170,500
2020/06/15 1,004 1,019 950 950 80,200
2020/06/12 976 1,003 951 989 105,600
2020/06/11 1,073 1,075 1,016 1,021 109,200
2020/06/10 1,081 1,085 1,064 1,083 75,600
2020/06/09 1,110 1,110 1,065 1,099 77,400
2020/06/08 1,107 1,128 1,099 1,109 71,800
2020/06/05 1,106 1,110 1,081 1,096 54,800
2020/06/04 1,130 1,144 1,084 1,106 101,300
2020/06/03 1,143 1,159 1,081 1,097 165,000
2020/06/02 1,112 1,149 1,109 1,145 75,600
2020/06/01 1,119 1,139 1,072 1,100 139,900
2020/05/29 1,127 1,172 1,103 1,106 195,700
2020/05/28 1,050 1,215 1,050 1,117 394,100
2020/05/27 1,011 1,043 1,001 1,018 159,300
2020/05/26 983 1,019 983 1,009 143,500
2020/05/25 967 972 940 964 116,400
2020/05/22 1,000 1,000 960 966 62,900
2020/05/21 981 1,025 981 995 109,800
2020/05/20 974 974 950 970 51,800
2020/05/19 933 962 923 944 55,300
2020/05/18 916 931 911 922 41,400
2020/05/15 964 966 884 915 69,900
2020/05/14 989 989 925 934 62,400
2020/05/13 1,001 1,001 963 980 45,200
2020/05/12 1,002 1,020 994 1,012 68,000
2020/05/11 961 1,014 961 1,014 116,000
2020/05/08 926 969 926 961 74,700
2020/05/07 911 944 910 931 61,700
2020/05/01 967 972 908 926 114,700
2020/04/30 1,011 1,017 977 980 113,600
2020/04/28 925 954 900 945 186,500
2020/04/27 862 934 855 910 118,800
2020/04/24 870 871 845 862 46,100
2020/04/23 859 888 850 882 41,600
2020/04/22 882 883 838 846 78,500
2020/04/21 959 959 882 906 98,900
2020/04/20 989 991 951 959 103,600
2020/04/17 1,002 1,017 973 988 66,500
2020/04/16 994 1,014 970 1,002 59,000
2020/04/15 976 1,039 964 1,019 115,500
2020/04/14 995 1,000 920 981 218,600
2020/04/13 939 1,042 935 1,010 180,400
2020/04/10 901 920 873 915 67,400
2020/04/09 889 903 865 901 59,800
2020/04/08 875 894 820 890 90,700
2020/04/07 890 890 840 875 104,300
2020/04/06 765 895 717 830 179,000
2020/04/03 803 858 749 750 115,200
2020/04/02 860 861 795 802 190,900
2020/04/01 998 1,047 899 920 390,700
2020/03/31 848 923 817 923 166,000
2020/03/30 718 773 704 773 151,100
2020/03/27 678 696 638 673 96,500
2020/03/26 747 747 676 677 55,100
2020/03/25 753 805 712 755 86,400
2020/03/24 688 724 666 724 33,300
2020/03/23 620 658 604 658 48,600
2020/03/19 673 693 600 603 40,400
2020/03/18 732 732 668 670 53,600
2020/03/17 652 704 650 692 62,000
2020/03/16 728 758 694 706 75,700
2020/03/13 754 783 724 743 82,800
2020/03/12 915 915 858 874 56,200
2020/03/11 970 975 897 897 34,300
2020/03/10 940 979 900 977 42,500
2020/03/09 1,036 1,036 948 970 53,400
2020/03/06 1,141 1,142 1,062 1,066 50,600
2020/03/05 1,219 1,222 1,136 1,140 51,500
2020/03/04 1,205 1,221 1,191 1,191 21,500
2020/03/03 1,312 1,327 1,228 1,235 23,800
2020/03/02 1,253 1,293 1,229 1,291 33,100
2020/02/28 1,216 1,217 1,172 1,193 60,600
2020/02/27 1,330 1,330 1,206 1,244 76,400
2020/02/26 1,385 1,396 1,330 1,331 53,200
2020/02/25 1,428 1,453 1,394 1,415 45,200
2020/02/21 1,540 1,544 1,512 1,514 18,100
2020/02/20 1,618 1,618 1,543 1,552 14,700
2020/02/19 1,550 1,609 1,541 1,596 21,100
2020/02/18 1,550 1,553 1,521 1,524 36,400
2020/02/17 1,593 1,608 1,551 1,551 44,300
2020/02/14 1,658 1,694 1,625 1,633 28,600
2020/02/13 1,664 1,704 1,651 1,690 22,200
2020/02/12 1,667 1,689 1,666 1,671 26,600
2020/02/10 1,710 1,710 1,676 1,680 15,900
2020/02/07 1,770 1,777 1,708 1,711 16,300
2020/02/06 1,776 1,801 1,752 1,765 16,900
2020/02/05 1,738 1,787 1,738 1,785 15,500
2020/02/04 1,747 1,747 1,707 1,737 19,300
2020/02/03 1,704 1,749 1,701 1,723 31,400
2020/01/31 1,694 1,814 1,680 1,798 63,900
2020/01/30 1,760 1,830 1,685 1,693 73,900
2020/01/29 1,800 1,835 1,779 1,786 106,400
2020/01/28 1,730 1,823 1,710 1,798 143,900
2020/01/27 1,643 1,704 1,619 1,690 65,300
2020/01/24 1,640 1,684 1,631 1,659 45,800
2020/01/23 1,601 1,642 1,597 1,642 35,700
2020/01/22 1,605 1,616 1,597 1,611 15,300
2020/01/21 1,622 1,622 1,600 1,605 31,600
2020/01/20 1,601 1,627 1,596 1,622 29,400
2020/01/17 1,586 1,632 1,581 1,585 61,200
2020/01/16 1,600 1,600 1,571 1,584 65,300
2020/01/15 1,602 1,621 1,570 1,585 127,400
2020/01/14 1,515 1,519 1,509 1,511 22,900
2020/01/10 1,530 1,534 1,505 1,512 26,900
2020/01/09 1,546 1,546 1,510 1,512 32,000
2020/01/08 1,524 1,524 1,501 1,506 39,500
2020/01/07 1,512 1,531 1,512 1,524 21,400
2020/01/06 1,523 1,523 1,503 1,506 20,300

このページの先頭へ