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

ヒューマンクリエイションホールディングス(7361)の株価時系列情報

ヒューマンクリエイションホールディングス(7361)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
2024/04/25 2,319 2,319 2,282 2,282 3,800
2024/04/24 2,283 2,302 2,283 2,302 1,200
2024/04/23 2,269 2,280 2,267 2,280 2,400
2024/04/22 2,260 2,290 2,260 2,272 1,700
2024/04/19 2,297 2,297 2,240 2,260 7,100
2024/04/18 2,327 2,327 2,276 2,300 1,500
2024/04/17 2,323 2,323 2,270 2,312 3,000
2024/04/16 2,301 2,312 2,260 2,312 11,000
2024/04/15 2,337 2,350 2,312 2,324 2,300
2024/04/12 2,350 2,350 2,330 2,337 2,200
2024/04/11 2,337 2,356 2,336 2,344 2,500
2024/04/10 2,394 2,398 2,361 2,362 3,200
2024/04/09 2,341 2,370 2,312 2,344 2,600
2024/04/08 2,320 2,352 2,320 2,340 900
2024/04/05 2,310 2,318 2,297 2,313 4,000
2024/04/04 2,333 2,339 2,330 2,330 400
2024/04/03 2,354 2,354 2,333 2,333 3,800
2024/04/02 2,405 2,415 2,372 2,373 4,200
2024/04/01 2,447 2,447 2,400 2,405 3,000
2024/03/29 2,371 2,429 2,371 2,400 2,800
2024/03/28 2,400 2,400 2,371 2,371 2,400
2024/03/27 2,419 2,419 2,387 2,400 2,900
2024/03/26 2,375 2,401 2,375 2,401 8,200
2024/03/25 2,429 2,429 2,355 2,364 6,300
2024/03/22 2,400 2,400 2,353 2,397 3,400
2024/03/21 2,349 2,384 2,349 2,384 5,800
2024/03/19 2,322 2,374 2,322 2,349 8,400
2024/03/18 2,323 2,329 2,301 2,322 7,200
2024/03/15 2,290 2,290 2,262 2,285 7,100
2024/03/14 2,286 2,322 2,283 2,297 3,600
2024/03/13 2,309 2,335 2,289 2,310 4,900
2024/03/12 2,313 2,345 2,311 2,324 3,000
2024/03/11 2,322 2,349 2,316 2,337 4,300
2024/03/08 2,330 2,362 2,330 2,362 3,300
2024/03/07 2,360 2,378 2,329 2,332 8,600
2024/03/06 2,314 2,370 2,314 2,351 5,200
2024/03/05 2,335 2,339 2,313 2,321 3,300
2024/03/04 2,376 2,376 2,340 2,353 5,100
2024/03/01 2,384 2,422 2,366 2,380 7,200
2024/02/29 2,447 2,447 2,372 2,376 6,200
2024/02/28 2,387 2,455 2,380 2,454 10,200
2024/02/27 2,303 2,433 2,290 2,386 21,000
2024/02/26 2,310 2,329 2,299 2,303 9,200
2024/02/22 2,378 2,390 2,310 2,326 6,100
2024/02/21 2,389 2,389 2,350 2,364 2,100
2024/02/20 2,408 2,410 2,386 2,390 4,700
2024/02/19 2,335 2,385 2,335 2,385 6,600
2024/02/16 2,311 2,379 2,281 2,368 15,600
2024/02/15 2,328 2,335 2,272 2,311 22,000
2024/02/14 2,338 2,374 2,310 2,334 14,800
2024/02/13 2,360 2,400 2,281 2,337 46,200
2024/02/09 2,542 2,575 2,531 2,531 11,200
2024/02/08 2,580 2,599 2,523 2,590 8,700
2024/02/07 2,620 2,620 2,579 2,601 5,100
2024/02/06 2,650 2,653 2,586 2,600 10,100
2024/02/05 2,701 2,701 2,645 2,654 5,600
2024/02/02 2,671 2,696 2,671 2,687 3,500
2024/02/01 2,707 2,731 2,694 2,700 4,100
2024/01/31 2,666 2,745 2,650 2,739 10,200
2024/01/30 2,650 2,670 2,636 2,666 4,900
2024/01/29 2,632 2,658 2,626 2,647 3,000
2024/01/26 2,650 2,651 2,612 2,632 3,200
2024/01/25 2,639 2,650 2,612 2,650 4,400
2024/01/24 2,607 2,626 2,591 2,625 4,400
2024/01/23 2,650 2,650 2,603 2,607 5,600
2024/01/22 2,601 2,663 2,601 2,650 4,800
2024/01/19 2,545 2,600 2,545 2,600 5,900
2024/01/18 2,559 2,580 2,545 2,545 4,400
2024/01/17 2,605 2,605 2,561 2,569 10,400
2024/01/16 2,670 2,670 2,609 2,609 7,300
2024/01/15 2,690 2,690 2,650 2,650 4,200
2024/01/12 2,714 2,728 2,633 2,666 17,200
2024/01/11 2,776 2,776 2,705 2,714 8,900
2024/01/10 2,679 2,764 2,679 2,764 11,700
2024/01/09 2,681 2,733 2,651 2,655 11,000
2024/01/05 2,713 2,730 2,672 2,677 12,300
2024/01/04 2,630 2,730 2,606 2,713 24,400
2023/12/29 2,604 2,648 2,575 2,617 16,400
2023/12/28 2,541 2,575 2,501 2,546 8,400
2023/12/27 2,517 2,569 2,517 2,551 3,200
2023/12/26 2,501 2,540 2,501 2,536 5,800
2023/12/25 2,524 2,555 2,505 2,515 18,400
2023/12/22 2,600 2,630 2,574 2,574 9,100
2023/12/21 2,596 2,596 2,551 2,570 8,600
2023/12/20 2,594 2,630 2,569 2,575 15,700
2023/12/19 2,525 2,568 2,515 2,566 13,400
2023/12/18 2,570 2,570 2,506 2,510 12,100
2023/12/15 2,431 2,548 2,430 2,524 13,300
2023/12/14 2,449 2,455 2,427 2,431 8,300
2023/12/13 2,380 2,440 2,380 2,440 5,400
2023/12/12 2,402 2,408 2,376 2,376 5,100
2023/12/11 2,385 2,417 2,385 2,400 4,500
2023/12/08 2,383 2,405 2,362 2,385 13,000
2023/12/07 2,391 2,420 2,376 2,386 11,000
2023/12/06 2,411 2,432 2,400 2,420 3,300
2023/12/05 2,459 2,472 2,382 2,397 9,000
2023/12/04 2,430 2,466 2,430 2,440 8,800
2023/12/01 2,426 2,469 2,383 2,400 18,500
2023/11/30 2,489 2,490 2,426 2,426 12,800
2023/11/29 2,450 2,513 2,424 2,489 8,300
2023/11/28 2,548 2,549 2,450 2,464 15,300
2023/11/27 2,510 2,589 2,486 2,526 25,800
2023/11/24 2,308 2,487 2,296 2,434 41,100
2023/11/22 2,280 2,307 2,269 2,296 5,800
2023/11/21 2,291 2,295 2,261 2,280 5,400
2023/11/20 2,267 2,314 2,236 2,261 11,600
2023/11/17 2,225 2,280 2,225 2,267 12,700
2023/11/16 2,252 2,285 2,227 2,230 12,900
2023/11/15 2,250 2,327 2,225 2,255 46,600
2023/11/14 2,345 2,370 2,286 2,323 12,700
2023/11/13 2,428 2,428 2,321 2,355 6,100
2023/11/10 2,399 2,400 2,325 2,400 18,900
2023/11/09 2,398 2,398 2,364 2,382 1,900
2023/11/08 2,400 2,400 2,365 2,382 7,900
2023/11/07 2,420 2,420 2,378 2,382 3,200
2023/11/06 2,405 2,411 2,385 2,390 4,800
2023/11/02 2,340 2,378 2,332 2,361 5,800
2023/11/01 2,340 2,351 2,306 2,334 5,100
2023/10/31 2,349 2,350 2,307 2,333 8,100
2023/10/30 2,374 2,374 2,333 2,349 1,700
2023/10/27 2,282 2,333 2,258 2,333 6,000
2023/10/26 2,285 2,329 2,250 2,270 13,100
2023/10/25 2,350 2,386 2,325 2,329 13,000
2023/10/24 2,288 2,311 2,224 2,300 31,700
2023/10/23 2,286 2,310 2,242 2,277 23,100
2023/10/20 2,330 2,330 2,271 2,300 14,400
2023/10/19 2,356 2,356 2,309 2,339 7,200
2023/10/18 2,355 2,371 2,339 2,360 4,900
2023/10/17 2,444 2,444 2,355 2,355 7,300
2023/10/16 2,398 2,405 2,331 2,344 23,600
2023/10/13 2,451 2,451 2,390 2,403 15,500
2023/10/12 2,469 2,479 2,451 2,451 4,400
2023/10/11 2,550 2,550 2,465 2,469 4,700
2023/10/10 2,511 2,550 2,454 2,503 9,100
2023/10/06 2,435 2,495 2,424 2,495 10,000
2023/10/05 2,445 2,456 2,418 2,430 5,700
2023/10/04 2,436 2,474 2,399 2,409 21,600
2023/10/03 2,550 2,567 2,500 2,510 14,600
2023/10/02 2,617 2,635 2,557 2,557 10,600
2023/09/29 2,636 2,673 2,602 2,618 7,800
2023/09/28 2,656 2,698 2,620 2,646 11,600
2023/09/27 2,717 2,735 2,702 2,724 7,300
2023/09/26 2,763 2,763 2,729 2,737 4,400
2023/09/25 2,767 2,767 2,704 2,737 6,700
2023/09/22 2,710 2,767 2,702 2,767 9,000
2023/09/21 2,756 2,756 2,690 2,754 11,300
2023/09/20 2,692 2,724 2,660 2,724 14,200
2023/09/19 2,698 2,702 2,631 2,655 16,400
2023/09/15 2,699 2,709 2,612 2,685 33,600
2023/09/14 2,765 2,797 2,685 2,709 23,400
2023/09/13 2,757 2,830 2,740 2,771 19,700
2023/09/12 2,706 2,787 2,706 2,757 38,700
2023/09/11 2,867 2,876 2,772 2,795 12,200
2023/09/08 2,842 2,897 2,842 2,880 5,700
2023/09/07 2,929 2,930 2,874 2,878 7,800
2023/09/06 2,850 2,939 2,830 2,939 10,500
2023/09/05 2,840 2,859 2,820 2,850 7,900
2023/09/04 2,895 2,895 2,820 2,874 15,900
2023/09/01 2,975 2,975 2,880 2,890 24,000
2023/08/31 2,850 2,999 2,850 2,990 23,900
2023/08/30 2,841 2,887 2,838 2,870 7,300
2023/08/29 2,803 2,847 2,778 2,828 5,100
2023/08/28 2,751 2,806 2,751 2,791 6,400
2023/08/25 2,768 2,773 2,724 2,758 6,800
2023/08/24 2,723 2,768 2,705 2,768 7,900
2023/08/23 2,706 2,734 2,701 2,710 5,100
2023/08/22 2,720 2,743 2,706 2,726 5,100
2023/08/21 2,701 2,774 2,701 2,715 14,500
2023/08/18 2,677 2,728 2,640 2,690 27,600
2023/08/17 2,700 2,700 2,556 2,683 37,900
2023/08/16 2,682 2,720 2,682 2,706 9,900
2023/08/15 2,690 2,729 2,687 2,710 12,100
2023/08/14 2,743 2,768 2,684 2,710 20,600
2023/08/10 2,798 2,799 2,743 2,760 17,100
2023/08/09 2,771 2,829 2,753 2,815 24,300
2023/08/08 2,829 2,899 2,769 2,798 55,600
2023/08/07 2,650 2,698 2,601 2,698 35,800
2023/08/04 2,653 2,692 2,641 2,663 11,600
2023/08/03 2,730 2,730 2,607 2,689 33,200
2023/08/02 2,735 2,775 2,716 2,745 9,300
2023/08/01 2,747 2,760 2,711 2,728 10,000
2023/07/31 2,702 2,747 2,702 2,747 4,800
2023/07/28 2,688 2,733 2,651 2,698 27,700
2023/07/27 2,733 2,750 2,703 2,709 9,300
2023/07/26 2,725 2,763 2,721 2,760 8,100
2023/07/25 2,743 2,760 2,725 2,725 7,300
2023/07/24 2,785 2,790 2,721 2,732 8,800
2023/07/21 2,772 2,789 2,733 2,782 3,900
2023/07/20 2,774 2,790 2,710 2,772 16,600
2023/07/19 2,827 2,827 2,752 2,781 24,000
2023/07/18 2,839 2,879 2,825 2,832 8,700
2023/07/14 2,879 2,906 2,820 2,827 13,000
2023/07/13 2,799 2,856 2,775 2,847 12,700
2023/07/12 2,874 2,874 2,780 2,795 9,500
2023/07/11 2,774 2,870 2,774 2,838 16,500
2023/07/10 2,739 2,778 2,718 2,750 19,900
2023/07/07 2,735 2,772 2,721 2,770 5,900
2023/07/06 2,751 2,796 2,725 2,779 16,000
2023/07/05 2,789 2,812 2,765 2,785 10,200
2023/07/04 2,803 2,849 2,777 2,805 11,300

このページの先頭へ