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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 872 | 873 | 864 | 867 | 11,600 |
| 2024/10/02 | 861 | 872 | 861 | 868 | 20,600 |
| 2024/10/01 | 865 | 865 | 856 | 858 | 12,200 |
| 2024/09/30 | 865 | 871 | 856 | 863 | 41,600 |
| 2024/09/27 | 872 | 884 | 872 | 877 | 47,000 |
| 2024/09/26 | 857 | 869 | 857 | 869 | 21,200 |
| 2024/09/25 | 854 | 861 | 850 | 855 | 19,700 |
| 2024/09/24 | 874 | 874 | 854 | 855 | 29,200 |
| 2024/09/20 | 850 | 878 | 846 | 864 | 338,400 |
| 2024/09/19 | 842 | 859 | 842 | 851 | 32,900 |
| 2024/09/18 | 841 | 845 | 828 | 836 | 44,700 |
| 2024/09/17 | 844 | 852 | 824 | 839 | 54,800 |
| 2024/09/13 | 840 | 850 | 837 | 845 | 54,400 |
| 2024/09/12 | 847 | 856 | 836 | 843 | 46,600 |
| 2024/09/11 | 860 | 860 | 826 | 834 | 59,100 |
| 2024/09/10 | 859 | 864 | 845 | 859 | 51,000 |
| 2024/09/09 | 850 | 861 | 839 | 859 | 75,800 |
| 2024/09/06 | 879 | 882 | 869 | 874 | 60,200 |
| 2024/09/05 | 878 | 899 | 870 | 879 | 103,300 |
| 2024/09/04 | 863 | 881 | 863 | 877 | 51,500 |
| 2024/09/03 | 879 | 888 | 877 | 878 | 38,000 |
| 2024/09/02 | 869 | 884 | 863 | 880 | 70,100 |
| 2024/08/30 | 855 | 877 | 854 | 869 | 75,500 |
| 2024/08/29 | 849 | 858 | 846 | 854 | 193,100 |
| 2024/08/28 | 886 | 886 | 872 | 873 | 182,700 |
| 2024/08/27 | 888 | 892 | 878 | 883 | 84,900 |
| 2024/08/26 | 890 | 892 | 882 | 888 | 64,300 |
| 2024/08/23 | 888 | 890 | 882 | 887 | 55,200 |
| 2024/08/22 | 889 | 894 | 883 | 894 | 39,400 |
| 2024/08/21 | 871 | 890 | 870 | 888 | 31,300 |
| 2024/08/20 | 849 | 878 | 848 | 877 | 50,900 |
| 2024/08/19 | 855 | 855 | 840 | 843 | 85,300 |
| 2024/08/16 | 866 | 866 | 845 | 850 | 73,800 |
| 2024/08/15 | 853 | 863 | 842 | 850 | 74,300 |
| 2024/08/14 | 862 | 866 | 842 | 844 | 122,900 |
| 2024/08/13 | 860 | 876 | 858 | 866 | 77,300 |
| 2024/08/09 | 881 | 892 | 842 | 854 | 127,800 |
| 2024/08/08 | 869 | 889 | 864 | 866 | 98,000 |
| 2024/08/07 | 851 | 877 | 837 | 857 | 162,700 |
| 2024/08/06 | 831 | 872 | 825 | 866 | 118,300 |
| 2024/08/05 | 856 | 856 | 780 | 816 | 130,800 |
| 2024/08/02 | 908 | 909 | 890 | 891 | 113,700 |
| 2024/08/01 | 954 | 954 | 928 | 938 | 69,000 |
| 2024/07/31 | 939 | 954 | 927 | 954 | 61,100 |
| 2024/07/30 | 952 | 954 | 937 | 943 | 108,700 |
| 2024/07/29 | 973 | 980 | 956 | 962 | 71,100 |
| 2024/07/26 | 951 | 969 | 951 | 968 | 33,600 |
| 2024/07/25 | 950 | 956 | 944 | 950 | 42,600 |
| 2024/07/24 | 959 | 966 | 951 | 953 | 29,600 |
| 2024/07/23 | 960 | 962 | 949 | 956 | 96,200 |
| 2024/07/22 | 958 | 967 | 957 | 963 | 30,600 |
| 2024/07/19 | 960 | 968 | 956 | 956 | 42,700 |
| 2024/07/18 | 972 | 972 | 960 | 960 | 39,800 |
| 2024/07/17 | 978 | 990 | 961 | 970 | 119,600 |
| 2024/07/16 | 992 | 993 | 985 | 993 | 43,200 |
| 2024/07/12 | 967 | 990 | 967 | 983 | 45,200 |
| 2024/07/11 | 962 | 968 | 960 | 965 | 32,100 |
| 2024/07/10 | 970 | 970 | 960 | 962 | 29,500 |
| 2024/07/09 | 965 | 974 | 960 | 967 | 35,300 |
| 2024/07/08 | 971 | 971 | 964 | 965 | 33,100 |
| 2024/07/05 | 975 | 982 | 971 | 973 | 34,700 |
| 2024/07/04 | 975 | 982 | 970 | 977 | 62,000 |
| 2024/07/03 | 965 | 977 | 964 | 975 | 58,100 |
| 2024/07/02 | 950 | 962 | 947 | 961 | 57,200 |
| 2024/07/01 | 965 | 966 | 949 | 951 | 102,200 |
| 2024/06/28 | 954 | 954 | 943 | 950 | 103,600 |
| 2024/06/27 | 950 | 952 | 942 | 945 | 132,200 |
| 2024/06/26 | 955 | 957 | 948 | 957 | 42,200 |
| 2024/06/25 | 951 | 956 | 947 | 951 | 59,700 |
| 2024/06/24 | 940 | 962 | 938 | 960 | 91,800 |
| 2024/06/21 | 940 | 958 | 940 | 949 | 92,400 |
| 2024/06/20 | 925 | 938 | 922 | 938 | 50,800 |
| 2024/06/19 | 912 | 926 | 910 | 926 | 51,300 |
| 2024/06/18 | 890 | 917 | 889 | 912 | 51,100 |
| 2024/06/17 | 901 | 901 | 879 | 881 | 203,300 |
| 2024/06/14 | 907 | 915 | 894 | 904 | 104,300 |
| 2024/06/13 | 928 | 928 | 919 | 922 | 16,600 |
| 2024/06/12 | 931 | 932 | 927 | 928 | 14,600 |
| 2024/06/11 | 930 | 935 | 929 | 931 | 22,700 |
| 2024/06/10 | 921 | 929 | 915 | 929 | 35,600 |
| 2024/06/07 | 906 | 924 | 906 | 923 | 15,600 |
| 2024/06/06 | 921 | 921 | 904 | 906 | 33,200 |
| 2024/06/05 | 925 | 932 | 915 | 917 | 35,400 |
| 2024/06/04 | 909 | 928 | 904 | 927 | 52,900 |
| 2024/06/03 | 918 | 918 | 905 | 909 | 48,600 |
| 2024/05/31 | 904 | 913 | 901 | 913 | 48,700 |
| 2024/05/30 | 900 | 908 | 896 | 904 | 70,100 |
| 2024/05/29 | 925 | 925 | 908 | 910 | 67,800 |
| 2024/05/28 | 946 | 949 | 926 | 929 | 76,400 |
| 2024/05/27 | 940 | 949 | 937 | 947 | 25,500 |
| 2024/05/24 | 935 | 943 | 932 | 938 | 26,700 |
| 2024/05/23 | 944 | 945 | 932 | 945 | 42,100 |
| 2024/05/22 | 956 | 956 | 942 | 942 | 60,600 |
| 2024/05/21 | 959 | 967 | 958 | 958 | 39,900 |
| 2024/05/20 | 956 | 961 | 953 | 955 | 41,900 |
| 2024/05/17 | 965 | 965 | 948 | 956 | 49,400 |
| 2024/05/16 | 985 | 988 | 965 | 968 | 68,100 |
| 2024/05/15 | 1,002 | 1,005 | 986 | 989 | 53,300 |
| 2024/05/14 | 1,010 | 1,013 | 1,006 | 1,009 | 24,900 |
| 2024/05/13 | 1,006 | 1,019 | 999 | 1,019 | 37,900 |
| 2024/05/10 | 1,006 | 1,008 | 1,002 | 1,007 | 23,200 |
| 2024/05/09 | 1,013 | 1,013 | 1,002 | 1,006 | 23,700 |
| 2024/05/08 | 1,010 | 1,022 | 1,005 | 1,005 | 43,800 |
| 2024/05/07 | 999 | 1,014 | 995 | 1,014 | 47,800 |
| 2024/05/02 | 993 | 994 | 989 | 989 | 29,100 |
| 2024/05/01 | 996 | 997 | 989 | 993 | 31,800 |
| 2024/04/30 | 990 | 1,009 | 990 | 1,006 | 62,300 |
| 2024/04/26 | 995 | 995 | 977 | 982 | 210,900 |
| 2024/04/25 | 1,011 | 1,016 | 997 | 998 | 49,700 |
| 2024/04/24 | 1,004 | 1,026 | 1,000 | 1,016 | 51,000 |
| 2024/04/23 | 1,006 | 1,018 | 999 | 999 | 46,000 |
| 2024/04/22 | 1,014 | 1,014 | 996 | 1,001 | 64,000 |
| 2024/04/19 | 1,010 | 1,012 | 996 | 1,002 | 125,900 |
| 2024/04/18 | 1,041 | 1,043 | 1,011 | 1,012 | 138,900 |
| 2024/04/17 | 1,085 | 1,087 | 1,051 | 1,066 | 107,200 |
| 2024/04/16 | 1,124 | 1,130 | 1,073 | 1,082 | 150,900 |
| 2024/04/15 | 1,204 | 1,222 | 1,195 | 1,222 | 27,500 |
| 2024/04/12 | 1,206 | 1,214 | 1,200 | 1,204 | 34,100 |
| 2024/04/11 | 1,188 | 1,206 | 1,181 | 1,206 | 59,700 |
| 2024/04/10 | 1,160 | 1,191 | 1,160 | 1,190 | 26,900 |
| 2024/04/09 | 1,175 | 1,175 | 1,161 | 1,165 | 26,800 |
| 2024/04/08 | 1,160 | 1,179 | 1,160 | 1,177 | 37,500 |
| 2024/04/05 | 1,150 | 1,165 | 1,150 | 1,161 | 12,500 |
| 2024/04/04 | 1,151 | 1,164 | 1,146 | 1,156 | 24,200 |
| 2024/04/03 | 1,131 | 1,156 | 1,130 | 1,146 | 19,600 |
| 2024/04/02 | 1,148 | 1,148 | 1,128 | 1,142 | 56,400 |
| 2024/04/01 | 1,168 | 1,175 | 1,148 | 1,154 | 36,100 |
| 2024/03/29 | 1,159 | 1,175 | 1,158 | 1,170 | 27,600 |
| 2024/03/28 | 1,159 | 1,172 | 1,155 | 1,159 | 30,800 |
| 2024/03/27 | 1,136 | 1,160 | 1,132 | 1,157 | 39,000 |
| 2024/03/26 | 1,130 | 1,139 | 1,125 | 1,132 | 32,100 |
| 2024/03/25 | 1,139 | 1,144 | 1,129 | 1,136 | 36,000 |
| 2024/03/22 | 1,161 | 1,161 | 1,135 | 1,141 | 99,100 |
| 2024/03/21 | 1,184 | 1,184 | 1,164 | 1,170 | 17,700 |
| 2024/03/19 | 1,150 | 1,175 | 1,149 | 1,175 | 22,200 |
| 2024/03/18 | 1,136 | 1,153 | 1,136 | 1,149 | 28,900 |
| 2024/03/15 | 1,139 | 1,145 | 1,132 | 1,133 | 15,300 |
| 2024/03/14 | 1,137 | 1,141 | 1,132 | 1,138 | 30,500 |
| 2024/03/13 | 1,131 | 1,144 | 1,127 | 1,128 | 21,700 |
| 2024/03/12 | 1,119 | 1,132 | 1,096 | 1,124 | 41,700 |
| 2024/03/11 | 1,136 | 1,144 | 1,119 | 1,124 | 43,100 |
| 2024/03/08 | 1,120 | 1,145 | 1,116 | 1,139 | 47,800 |
| 2024/03/07 | 1,139 | 1,141 | 1,128 | 1,130 | 18,600 |
| 2024/03/06 | 1,111 | 1,139 | 1,108 | 1,133 | 48,300 |
| 2024/03/05 | 1,136 | 1,136 | 1,119 | 1,123 | 54,100 |
| 2024/03/04 | 1,156 | 1,156 | 1,137 | 1,143 | 45,700 |
| 2024/03/01 | 1,150 | 1,167 | 1,147 | 1,158 | 63,300 |
| 2024/02/29 | 1,158 | 1,164 | 1,142 | 1,142 | 41,200 |
| 2024/02/28 | 1,159 | 1,176 | 1,158 | 1,170 | 31,300 |
| 2024/02/27 | 1,180 | 1,191 | 1,179 | 1,185 | 41,300 |
| 2024/02/26 | 1,167 | 1,180 | 1,167 | 1,173 | 23,200 |
| 2024/02/22 | 1,165 | 1,168 | 1,156 | 1,159 | 37,100 |
| 2024/02/21 | 1,161 | 1,173 | 1,161 | 1,164 | 39,800 |
| 2024/02/20 | 1,172 | 1,180 | 1,169 | 1,169 | 35,900 |
| 2024/02/19 | 1,158 | 1,179 | 1,158 | 1,178 | 39,700 |
| 2024/02/16 | 1,136 | 1,159 | 1,131 | 1,158 | 29,800 |
| 2024/02/15 | 1,141 | 1,143 | 1,124 | 1,126 | 40,300 |
| 2024/02/14 | 1,153 | 1,156 | 1,140 | 1,148 | 80,900 |
| 2024/02/13 | 1,169 | 1,180 | 1,168 | 1,168 | 41,300 |
| 2024/02/09 | 1,152 | 1,164 | 1,146 | 1,160 | 35,000 |
| 2024/02/08 | 1,160 | 1,164 | 1,149 | 1,153 | 89,300 |
| 2024/02/07 | 1,188 | 1,194 | 1,159 | 1,164 | 105,500 |
| 2024/02/06 | 1,201 | 1,201 | 1,180 | 1,192 | 89,800 |
| 2024/02/05 | 1,208 | 1,216 | 1,204 | 1,208 | 29,500 |
| 2024/02/02 | 1,205 | 1,211 | 1,200 | 1,208 | 31,800 |
| 2024/02/01 | 1,201 | 1,205 | 1,197 | 1,202 | 25,000 |
| 2024/01/31 | 1,197 | 1,210 | 1,194 | 1,210 | 40,400 |
| 2024/01/30 | 1,204 | 1,204 | 1,198 | 1,200 | 47,300 |
| 2024/01/29 | 1,200 | 1,205 | 1,196 | 1,202 | 53,600 |
| 2024/01/26 | 1,200 | 1,207 | 1,194 | 1,200 | 69,000 |
| 2024/01/25 | 1,197 | 1,201 | 1,193 | 1,200 | 48,800 |
| 2024/01/24 | 1,219 | 1,228 | 1,190 | 1,190 | 136,300 |
| 2024/01/23 | 1,240 | 1,260 | 1,237 | 1,239 | 122,100 |
| 2024/01/22 | 1,232 | 1,243 | 1,204 | 1,240 | 108,700 |
| 2024/01/19 | 1,239 | 1,248 | 1,232 | 1,236 | 11,400 |
| 2024/01/18 | 1,258 | 1,259 | 1,230 | 1,236 | 11,300 |
| 2024/01/17 | 1,255 | 1,275 | 1,246 | 1,251 | 28,900 |
| 2024/01/16 | 1,261 | 1,270 | 1,250 | 1,260 | 47,700 |
| 2024/01/15 | 1,284 | 1,310 | 1,284 | 1,307 | 25,400 |
| 2024/01/12 | 1,297 | 1,301 | 1,278 | 1,284 | 11,800 |
| 2024/01/11 | 1,297 | 1,302 | 1,292 | 1,296 | 13,200 |
| 2024/01/10 | 1,281 | 1,298 | 1,280 | 1,288 | 13,800 |
| 2024/01/09 | 1,273 | 1,287 | 1,270 | 1,282 | 11,800 |
| 2024/01/05 | 1,268 | 1,270 | 1,259 | 1,270 | 9,200 |
| 2024/01/04 | 1,225 | 1,266 | 1,211 | 1,266 | 14,600 |