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
2026/06/23 827 832 824 829 23,800
2026/06/22 834 839 825 827 43,000
2026/06/19 835 839 829 833 29,100
2026/06/18 836 842 829 840 32,900
2026/06/17 830 844 830 836 26,300
2026/06/16 833 833 827 831 22,700
2026/06/15 837 841 834 834 19,200
2026/06/12 837 841 833 839 23,600
2026/06/11 837 840 827 839 29,900
2026/06/10 842 846 834 840 28,800
2026/06/09 838 844 836 836 20,900
2026/06/08 840 845 829 836 36,500
2026/06/05 827 844 827 841 50,400
2026/06/04 820 828 820 821 38,100
2026/06/03 825 825 813 823 55,800
2026/06/02 828 835 820 826 65,100
2026/06/01 851 851 830 830 81,600
2026/05/29 854 859 848 852 21,700
2026/05/28 848 853 843 853 34,200
2026/05/27 845 850 841 848 51,700
2026/05/26 843 851 843 844 31,300
2026/05/25 852 855 843 843 45,000
2026/05/22 860 860 843 850 82,300
2026/05/21 865 868 858 858 42,200
2026/05/20 865 865 855 856 34,100
2026/05/19 860 865 859 863 41,600
2026/05/18 870 870 855 855 34,800
2026/05/15 869 873 861 861 21,100
2026/05/14 874 874 862 869 16,500
2026/05/13 866 875 866 871 22,400
2026/05/12 863 867 861 861 39,400
2026/05/11 871 872 851 851 92,500
2026/05/08 877 877 868 873 36,500
2026/05/07 876 878 864 867 61,300
2026/05/01 872 873 867 872 45,400
2026/04/30 882 884 864 865 125,100
2026/04/28 885 888 880 881 103,900
2026/04/27 885 886 879 883 37,600
2026/04/24 889 889 876 881 81,000
2026/04/23 899 899 883 883 98,400
2026/04/22 909 909 899 900 36,400
2026/04/21 908 908 901 906 51,100
2026/04/20 909 909 898 904 39,300
2026/04/17 895 902 893 898 61,600
2026/04/16 896 901 889 895 123,400
2026/04/15 905 912 888 891 201,800
2026/04/14 925 928 916 920 54,800
2026/04/13 930 934 915 920 49,900
2026/04/10 943 949 933 936 33,100
2026/04/09 947 950 940 942 34,100
2026/04/08 939 948 937 943 50,900
2026/04/07 930 936 930 935 21,700
2026/04/06 930 931 927 930 18,000
2026/04/03 920 929 920 927 14,400
2026/03/27 914 926 909 925 29,400
2026/03/26 922 922 909 920 32,200
2026/03/25 917 921 914 919 28,400
2026/03/24 905 913 903 912 34,100
2026/03/23 900 901 892 894 84,200
2026/03/19 927 928 910 910 36,000
2026/03/18 926 935 926 935 29,900
2026/03/17 926 936 921 921 26,400
2026/03/16 930 935 922 925 40,900
2026/03/13 929 938 927 937 35,300
2026/03/12 935 937 928 931 44,800
2026/03/11 932 940 928 935 45,600
2026/03/10 924 927 913 927 55,300
2026/03/09 906 918 898 918 100,000
2026/03/06 925 931 919 927 37,400
2026/03/05 920 932 917 927 63,100
2026/03/04 912 912 895 905 146,600
2026/03/03 941 941 923 924 119,900
2026/03/02 954 956 943 943 72,800
2026/02/27 955 964 953 964 46,300
2026/02/26 940 956 940 952 66,600
2026/02/25 946 959 941 955 96,100
2026/02/24 944 948 938 941 68,000
2026/02/20 950 950 939 942 105,800
2026/02/19 957 957 948 951 103,100
2026/02/18 969 969 953 953 97,200
2026/02/17 964 971 960 969 38,200
2026/02/16 967 967 960 961 55,700
2026/02/13 981 981 963 965 69,200
2026/02/12 982 986 978 981 58,800
2026/02/10 970 983 969 980 51,300
2026/02/09 973 974 963 967 59,100
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

このページの先頭へ