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
2021/12/30 2,330 2,367 2,311 2,364 24,800
2021/12/29 2,368 2,395 2,350 2,376 15,600
2021/12/28 2,359 2,380 2,322 2,357 27,400
2021/12/27 2,355 2,355 2,282 2,292 15,700
2021/12/24 2,351 2,405 2,328 2,351 47,000
2021/12/23 2,338 2,362 2,309 2,351 25,200
2021/12/22 2,296 2,357 2,273 2,336 25,500
2021/12/21 2,232 2,300 2,202 2,297 83,700
2021/12/20 2,203 2,230 2,147 2,155 68,800
2021/12/17 2,399 2,399 2,225 2,248 67,400
2021/12/16 2,494 2,534 2,401 2,448 53,800
2021/12/15 2,778 2,821 2,441 2,494 192,600
2021/12/14 2,738 2,794 2,704 2,789 71,900
2021/12/13 2,751 2,759 2,660 2,749 88,400
2021/12/10 2,750 2,814 2,737 2,760 100,100
2021/12/09 2,692 2,757 2,690 2,738 61,200
2021/12/08 2,633 2,692 2,620 2,692 37,300
2021/12/07 2,518 2,603 2,505 2,583 40,600
2021/12/06 2,490 2,490 2,425 2,468 29,000
2021/12/03 2,432 2,511 2,424 2,490 22,100
2021/12/02 2,450 2,450 2,374 2,419 44,900
2021/12/01 2,370 2,472 2,303 2,450 56,500
2021/11/30 2,445 2,485 2,400 2,416 69,100
2021/11/29 2,476 2,543 2,421 2,437 45,400
2021/11/26 2,582 2,656 2,576 2,576 52,000
2021/11/25 2,539 2,600 2,519 2,542 47,100
2021/11/24 2,691 2,691 2,500 2,513 112,600
2021/11/22 2,720 2,783 2,720 2,752 91,800
2021/11/19 2,725 2,757 2,649 2,718 97,000
2021/11/18 2,681 2,764 2,609 2,722 121,600
2021/11/17 2,670 2,712 2,660 2,681 49,100
2021/11/16 2,650 2,707 2,650 2,689 83,100
2021/11/15 2,670 2,680 2,585 2,646 101,700
2021/11/12 2,650 2,687 2,594 2,664 88,000
2021/11/11 2,560 2,619 2,554 2,600 92,400
2021/11/10 2,501 2,560 2,499 2,532 68,900
2021/11/09 2,501 2,545 2,499 2,512 82,000
2021/11/08 2,484 2,511 2,436 2,499 139,200
2021/11/05 2,340 2,514 2,340 2,451 256,400
2021/11/04 2,238 2,314 2,238 2,309 54,700
2021/11/02 2,268 2,269 2,237 2,238 46,700
2021/11/01 2,200 2,269 2,200 2,248 51,100
2021/10/29 2,236 2,255 2,180 2,195 72,600
2021/10/28 2,173 2,247 2,137 2,236 89,800
2021/10/27 2,218 2,234 2,179 2,205 84,000
2021/10/26 2,154 2,217 2,154 2,210 85,500
2021/10/25 2,138 2,190 2,117 2,152 43,000
2021/10/22 2,144 2,218 2,124 2,138 95,500
2021/10/21 2,184 2,265 2,120 2,123 177,400
2021/10/20 2,080 2,133 2,041 2,041 57,000
2021/10/19 1,994 2,077 1,994 2,063 65,000
2021/10/18 1,959 2,046 1,955 1,986 83,200
2021/10/15 1,855 1,969 1,855 1,949 107,400
2021/10/14 1,740 1,870 1,732 1,815 125,200
2021/10/13 1,769 1,807 1,754 1,770 55,700
2021/10/12 1,810 1,813 1,750 1,760 44,100
2021/10/11 1,782 1,807 1,761 1,807 57,200
2021/10/08 1,764 1,796 1,759 1,780 27,300
2021/10/07 1,772 1,799 1,759 1,764 32,300
2021/10/06 1,792 1,837 1,752 1,763 53,500
2021/10/05 1,840 1,840 1,752 1,791 101,300
2021/10/04 1,903 1,903 1,820 1,842 59,000
2021/10/01 1,925 1,927 1,874 1,874 44,700
2021/09/30 1,926 1,948 1,917 1,928 35,900
2021/09/29 1,872 1,927 1,865 1,922 49,100
2021/09/28 1,892 1,913 1,863 1,909 79,600
2021/09/27 1,943 1,960 1,897 1,914 54,500
2021/09/24 1,930 1,958 1,920 1,958 37,500
2021/09/22 1,952 1,953 1,888 1,890 32,900
2021/09/21 1,919 1,968 1,889 1,957 79,400
2021/09/17 1,929 1,970 1,926 1,964 34,000
2021/09/16 1,972 1,972 1,903 1,934 46,000
2021/09/15 2,010 2,010 1,959 1,977 46,900
2021/09/14 1,979 2,030 1,968 2,019 80,200
2021/09/13 1,933 1,982 1,922 1,979 38,000
2021/09/10 1,893 1,933 1,893 1,933 40,200
2021/09/09 1,890 1,908 1,890 1,897 27,200
2021/09/08 1,892 1,910 1,891 1,900 32,800
2021/09/07 1,890 1,926 1,880 1,892 31,200
2021/09/06 1,876 1,901 1,868 1,894 45,800
2021/09/03 1,873 1,899 1,870 1,881 33,400
2021/09/02 1,911 1,915 1,871 1,880 42,500
2021/09/01 1,842 1,910 1,829 1,905 52,500
2021/08/31 1,875 1,885 1,819 1,835 58,400
2021/08/30 1,848 1,877 1,840 1,877 99,200
2021/08/27 1,835 1,855 1,822 1,848 71,000
2021/08/26 1,853 1,858 1,835 1,848 39,100
2021/08/25 1,890 1,913 1,851 1,853 42,000
2021/08/24 1,825 1,904 1,825 1,867 58,800
2021/08/23 1,809 1,842 1,805 1,811 48,700
2021/08/20 1,816 1,824 1,770 1,782 82,900
2021/08/19 1,856 1,875 1,835 1,836 82,100
2021/08/18 1,888 1,890 1,824 1,876 102,300
2021/08/17 1,900 1,943 1,897 1,900 86,700
2021/08/16 1,953 1,955 1,868 1,891 152,300
2021/08/13 1,984 1,984 1,950 1,952 82,300
2021/08/12 1,994 1,994 1,956 1,957 31,800
2021/08/11 2,000 2,006 1,972 1,980 29,900
2021/08/10 1,978 2,010 1,975 2,003 40,500
2021/08/06 2,020 2,020 1,960 1,967 59,100
2021/08/05 2,022 2,022 1,987 1,992 54,400
2021/08/04 2,083 2,083 2,027 2,043 37,500
2021/08/03 2,109 2,109 2,051 2,073 53,300
2021/08/02 2,095 2,115 2,078 2,095 46,700
2021/07/30 2,111 2,134 2,089 2,095 35,600
2021/07/29 2,080 2,119 2,075 2,111 35,600
2021/07/28 2,080 2,097 2,068 2,091 59,900
2021/07/27 2,126 2,133 2,088 2,107 33,700
2021/07/26 2,143 2,143 2,100 2,115 49,300
2021/07/21 2,111 2,151 2,096 2,108 74,400
2021/07/20 2,059 2,092 2,040 2,047 93,100
2021/07/19 2,123 2,128 2,070 2,103 95,400
2021/07/16 2,140 2,174 2,119 2,157 79,900
2021/07/15 2,120 2,176 2,120 2,160 107,500
2021/07/14 2,137 2,137 2,048 2,123 189,100
2021/07/13 2,140 2,162 2,083 2,160 194,500
2021/07/12 2,211 2,221 2,120 2,161 213,000
2021/07/09 2,380 2,382 2,128 2,210 381,800
2021/07/08 2,340 2,410 2,283 2,380 264,600
2021/07/07 2,348 2,355 2,290 2,311 67,600
2021/07/06 2,359 2,432 2,346 2,387 73,400
2021/07/05 2,287 2,348 2,280 2,329 70,400
2021/07/02 2,270 2,285 2,225 2,272 40,000
2021/07/01 2,299 2,299 2,226 2,243 65,900
2021/06/30 2,209 2,295 2,191 2,285 88,300
2021/06/29 2,226 2,226 2,166 2,180 36,300
2021/06/28 2,226 2,226 2,191 2,207 16,500
2021/06/25 2,175 2,228 2,140 2,193 52,500
2021/06/24 2,200 2,200 2,112 2,125 60,100
2021/06/23 2,257 2,257 2,197 2,200 32,300
2021/06/22 2,236 2,243 2,198 2,207 38,000
2021/06/21 2,147 2,168 2,081 2,150 56,600
2021/06/18 2,181 2,260 2,172 2,209 98,500
2021/06/17 2,286 2,288 2,172 2,183 102,100
2021/06/16 2,300 2,340 2,274 2,325 91,900
2021/06/15 2,285 2,365 2,250 2,327 105,100
2021/06/14 2,210 2,287 2,210 2,286 66,400
2021/06/11 2,219 2,259 2,158 2,166 49,500
2021/06/10 2,130 2,207 2,129 2,198 41,900
2021/06/09 2,105 2,174 2,093 2,153 47,300
2021/06/08 2,093 2,136 2,088 2,120 32,200
2021/06/07 2,063 2,092 2,063 2,078 20,800
2021/06/04 2,072 2,091 2,056 2,058 21,400
2021/06/03 2,046 2,096 2,046 2,072 22,300
2021/06/02 2,041 2,069 2,040 2,063 33,600
2021/06/01 2,060 2,060 2,022 2,041 35,400
2021/05/31 2,079 2,079 2,030 2,038 25,300
2021/05/28 2,028 2,059 2,026 2,041 20,900
2021/05/27 2,040 2,055 2,019 2,028 24,400
2021/05/26 2,020 2,052 2,020 2,040 19,500
2021/05/25 2,094 2,109 2,018 2,020 43,000
2021/05/24 2,062 2,115 2,057 2,094 40,400
2021/05/21 2,040 2,096 2,038 2,082 33,500
2021/05/20 1,992 2,041 1,991 2,020 40,500
2021/05/19 2,040 2,041 1,990 1,996 28,900
2021/05/18 1,970 2,031 1,970 2,018 50,400
2021/05/17 2,030 2,038 1,972 1,972 76,400
2021/05/14 1,966 2,025 1,966 1,995 49,200
2021/05/13 2,000 2,004 1,951 1,966 62,500
2021/05/12 2,075 2,107 2,020 2,042 47,900
2021/05/11 2,112 2,112 2,044 2,045 37,400
2021/05/10 2,124 2,124 2,070 2,080 36,600
2021/05/07 2,150 2,163 2,110 2,110 37,200
2021/05/06 2,068 2,173 2,068 2,165 98,500
2021/04/30 2,115 2,140 2,047 2,068 88,100
2021/04/28 2,094 2,172 2,083 2,127 200,100
2021/04/27 2,110 2,163 2,083 2,132 115,400
2021/04/26 2,062 2,111 2,050 2,092 70,900
2021/04/23 2,010 2,095 2,009 2,042 126,600
2021/04/22 1,972 2,018 1,957 2,018 192,700
2021/04/21 1,896 1,920 1,873 1,907 72,400
2021/04/20 1,931 1,939 1,890 1,932 62,700
2021/04/19 1,969 1,973 1,937 1,940 57,000
2021/04/16 1,985 1,995 1,955 1,959 81,400
2021/04/15 1,994 2,000 1,940 1,966 103,700
2021/04/14 1,900 1,970 1,867 1,970 91,700
2021/04/13 1,880 1,923 1,862 1,898 86,800
2021/04/12 1,940 1,979 1,875 1,883 141,300
2021/04/09 1,975 1,998 1,865 1,940 237,700
2021/04/08 2,150 2,150 1,947 1,975 307,600
2021/04/07 2,144 2,177 2,092 2,160 60,100
2021/04/06 2,151 2,170 2,062 2,127 78,100
2021/04/05 2,137 2,167 2,134 2,150 30,100
2021/04/02 2,176 2,176 2,110 2,137 40,500
2021/04/01 2,123 2,179 2,123 2,153 55,500
2021/03/31 2,109 2,129 2,073 2,100 53,500
2021/03/30 2,037 2,109 2,037 2,109 41,400
2021/03/29 2,083 2,104 2,030 2,074 53,400
2021/03/26 2,018 2,088 2,008 2,077 37,800
2021/03/25 1,960 2,029 1,960 2,016 38,500
2021/03/24 1,982 1,990 1,938 1,964 54,300
2021/03/23 2,091 2,114 2,012 2,015 48,600
2021/03/22 2,118 2,140 2,062 2,116 58,100
2021/03/19 2,039 2,142 2,039 2,142 96,700
2021/03/18 2,022 2,064 2,006 2,040 33,800
2021/03/17 1,953 2,043 1,953 2,030 43,700
2021/03/16 1,989 2,003 1,946 2,003 31,900
2021/03/15 1,995 2,017 1,944 1,976 34,400
2021/03/12 1,946 1,995 1,919 1,979 35,100
2021/03/11 1,854 1,950 1,852 1,932 62,300
2021/03/10 1,897 1,902 1,845 1,857 47,600
2021/03/09 1,917 1,919 1,857 1,888 78,500
2021/03/08 1,980 2,017 1,916 1,917 53,500
2021/03/05 2,018 2,018 1,907 1,970 57,500
2021/03/04 1,996 2,030 1,950 1,999 51,500
2021/03/03 2,055 2,058 1,986 1,996 35,000
2021/03/02 2,133 2,178 2,012 2,026 103,200
2021/03/01 2,028 2,095 1,993 2,083 58,200
2021/02/26 2,000 2,078 1,978 2,009 67,200
2021/02/25 1,974 2,078 1,974 2,050 55,200
2021/02/24 2,020 2,021 1,978 1,979 52,100
2021/02/22 2,046 2,080 2,008 2,016 59,100
2021/02/19 2,033 2,063 1,975 2,046 80,900
2021/02/18 2,067 2,110 2,032 2,047 86,300
2021/02/17 2,100 2,140 2,068 2,079 66,400
2021/02/16 2,109 2,118 2,075 2,086 82,500
2021/02/15 2,172 2,214 2,098 2,121 64,200
2021/02/12 2,204 2,204 2,108 2,144 121,800
2021/02/10 2,060 2,224 2,060 2,204 121,100
2021/02/09 2,086 2,115 2,010 2,053 140,300
2021/02/08 2,163 2,164 2,049 2,124 106,700
2021/02/05 2,197 2,242 2,072 2,136 315,400
2021/02/04 1,936 2,174 1,929 2,126 377,600
2021/02/03 1,937 1,975 1,926 1,946 53,500
2021/02/02 1,861 1,907 1,848 1,901 52,000
2021/02/01 1,807 1,880 1,795 1,862 66,200
2021/01/29 1,888 1,928 1,825 1,829 69,900
2021/01/28 1,863 1,917 1,855 1,905 93,000
2021/01/27 1,955 1,955 1,888 1,919 111,600
2021/01/26 1,945 1,993 1,898 1,958 144,600
2021/01/25 2,001 2,032 1,926 1,965 151,200
2021/01/22 1,946 2,004 1,916 1,961 187,500
2021/01/21 1,954 1,975 1,910 1,922 262,500
2021/01/20 1,856 1,981 1,824 1,980 345,900
2021/01/19 1,817 1,873 1,781 1,790 234,800
2021/01/18 1,738 1,917 1,723 1,845 371,500
2021/01/15 1,724 1,765 1,650 1,756 253,500
2021/01/14 1,768 1,768 1,632 1,658 256,900
2021/01/13 1,799 1,878 1,740 1,756 614,500
2021/01/12 1,401 1,693 1,382 1,693 301,500
2021/01/08 1,400 1,415 1,384 1,393 30,700
2021/01/07 1,400 1,413 1,384 1,390 21,900
2021/01/06 1,375 1,418 1,368 1,382 19,200
2021/01/05 1,370 1,397 1,347 1,389 39,600
2021/01/04 1,402 1,403 1,358 1,378 32,700

このページの先頭へ