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
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
2025/04/14 960 973 953 962 51,500
2025/04/11 952 967 939 960 49,000
2025/04/10 945 956 922 952 50,600
2025/04/09 879 901 875 890 79,800
2025/04/08 862 898 862 894 43,100
2025/04/07 813 854 813 823 105,500
2025/04/04 932 953 900 918 129,300
2025/04/03 932 961 931 959 65,800
2025/04/02 989 989 962 962 50,700
2025/04/01 979 986 972 984 28,100
2025/03/31 996 996 966 969 59,600
2025/03/28 1,017 1,018 1,002 1,007 45,900
2025/03/27 1,003 1,016 999 1,010 38,200
2025/03/26 1,005 1,012 1,001 1,003 45,500
2025/03/25 1,025 1,027 1,000 1,004 42,700
2025/03/24 1,029 1,029 1,008 1,019 42,800
2025/03/21 1,003 1,030 1,000 1,015 65,600
2025/03/19 1,007 1,014 996 996 45,000
2025/03/18 990 1,010 985 1,001 80,900
2025/03/17 966 978 958 978 27,800
2025/03/14 954 969 948 969 28,300
2025/03/13 955 959 950 958 19,100
2025/03/12 926 953 926 950 20,900
2025/03/11 933 938 916 925 25,900
2025/03/10 955 956 936 938 21,200
2025/03/07 957 961 949 959 31,600
2025/03/06 960 977 956 961 87,400
2025/03/05 951 963 946 956 69,300
2025/03/04 959 959 947 952 30,600
2025/03/03 951 960 942 958 70,000
2025/02/28 950 951 936 943 57,000
2025/02/27 912 951 912 950 79,100
2025/02/26 924 931 921 930 38,000
2025/02/25 925 933 915 924 62,100
2025/02/21 933 934 920 925 31,500
2025/02/20 930 938 924 924 31,600
2025/02/19 932 945 932 938 41,400
2025/02/18 930 941 929 940 33,300
2025/02/17 949 955 931 931 72,800
2025/02/14 940 945 920 926 52,700
2025/02/13 941 956 932 954 58,000
2025/02/12 902 943 902 942 76,800
2025/02/10 899 906 899 901 27,000
2025/02/07 909 910 902 902 18,300
2025/02/06 908 914 906 907 35,800
2025/02/05 908 922 904 906 37,100
2025/02/04 906 909 898 898 48,700
2025/02/03 906 912 899 906 62,300
2025/01/31 946 950 908 918 105,300
2025/01/30 893 909 893 902 68,500
2025/01/29 897 902 890 897 36,000
2025/01/28 886 905 886 894 37,200
2025/01/27 901 901 884 885 35,700
2025/01/24 924 924 891 893 63,900
2025/01/23 902 938 902 917 166,200
2025/01/22 898 903 894 895 29,100
2025/01/21 890 902 883 902 33,500
2025/01/20 917 919 891 898 39,000
2025/01/17 899 903 885 902 56,800
2025/01/16 921 923 896 902 69,600
2025/01/15 887 924 881 904 234,300
2025/01/14 857 859 849 851 34,500
2025/01/10 856 860 852 857 20,700
2025/01/09 859 860 851 856 31,300
2025/01/08 861 861 852 859 36,100
2025/01/07 856 860 852 858 34,200
2025/01/06 853 853 846 847 34,500

このページの先頭へ