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 |
|---|---|---|---|---|---|
| 2026/02/06 | 1,313 | 1,339 | 1,312 | 1,335 | 7,400 |
| 2026/02/05 | 1,321 | 1,348 | 1,320 | 1,328 | 9,200 |
| 2026/02/04 | 1,350 | 1,359 | 1,325 | 1,331 | 11,600 |
| 2026/02/03 | 1,370 | 1,389 | 1,364 | 1,368 | 7,800 |
| 2026/02/02 | 1,375 | 1,375 | 1,362 | 1,363 | 2,400 |
| 2026/01/30 | 1,371 | 1,378 | 1,362 | 1,375 | 5,400 |
| 2026/01/29 | 1,377 | 1,378 | 1,361 | 1,374 | 3,700 |
| 2026/01/28 | 1,389 | 1,389 | 1,380 | 1,380 | 2,400 |
| 2026/01/27 | 1,392 | 1,397 | 1,392 | 1,392 | 2,100 |
| 2026/01/26 | 1,404 | 1,404 | 1,381 | 1,399 | 4,900 |
| 2026/01/23 | 1,396 | 1,402 | 1,381 | 1,402 | 5,800 |
| 2026/01/22 | 1,398 | 1,400 | 1,395 | 1,395 | 1,500 |
| 2026/01/21 | 1,398 | 1,400 | 1,391 | 1,400 | 3,200 |
| 2026/01/20 | 1,404 | 1,404 | 1,400 | 1,400 | 2,600 |
| 2026/01/19 | 1,410 | 1,410 | 1,390 | 1,395 | 6,000 |
| 2026/01/16 | 1,400 | 1,406 | 1,395 | 1,406 | 3,700 |
| 2026/01/15 | 1,397 | 1,407 | 1,397 | 1,406 | 1,700 |
| 2026/01/14 | 1,407 | 1,407 | 1,385 | 1,407 | 4,600 |
| 2026/01/13 | 1,399 | 1,404 | 1,380 | 1,403 | 10,300 |
| 2026/01/09 | 1,398 | 1,409 | 1,398 | 1,400 | 4,500 |
| 2026/01/08 | 1,410 | 1,410 | 1,393 | 1,400 | 6,300 |
| 2026/01/07 | 1,390 | 1,430 | 1,378 | 1,402 | 12,400 |
| 2026/01/06 | 1,387 | 1,399 | 1,386 | 1,390 | 2,100 |
| 2026/01/05 | 1,375 | 1,392 | 1,373 | 1,390 | 10,000 |
| 2025/12/30 | 1,350 | 1,364 | 1,349 | 1,359 | 2,900 |
| 2025/12/29 | 1,346 | 1,369 | 1,342 | 1,362 | 5,500 |
| 2025/12/26 | 1,320 | 1,350 | 1,320 | 1,336 | 8,000 |
| 2025/12/25 | 1,308 | 1,333 | 1,305 | 1,318 | 12,400 |
| 2025/12/24 | 1,299 | 1,301 | 1,281 | 1,301 | 9,600 |
| 2025/12/23 | 1,297 | 1,303 | 1,287 | 1,290 | 5,300 |
| 2025/12/22 | 1,316 | 1,316 | 1,286 | 1,301 | 9,000 |
| 2025/12/19 | 1,280 | 1,287 | 1,280 | 1,286 | 4,800 |
| 2025/12/18 | 1,270 | 1,286 | 1,270 | 1,286 | 8,300 |
| 2025/12/17 | 1,275 | 1,283 | 1,270 | 1,283 | 7,300 |
| 2025/12/16 | 1,268 | 1,279 | 1,265 | 1,274 | 4,400 |
| 2025/12/15 | 1,274 | 1,278 | 1,270 | 1,270 | 8,700 |
| 2025/12/12 | 1,281 | 1,284 | 1,275 | 1,278 | 5,500 |
| 2025/12/11 | 1,285 | 1,286 | 1,265 | 1,286 | 12,600 |
| 2025/12/10 | 1,295 | 1,295 | 1,272 | 1,289 | 5,600 |
| 2025/12/09 | 1,300 | 1,305 | 1,295 | 1,295 | 5,200 |
| 2025/12/08 | 1,303 | 1,305 | 1,295 | 1,300 | 5,800 |
| 2025/12/05 | 1,301 | 1,301 | 1,290 | 1,297 | 2,100 |
| 2025/12/04 | 1,291 | 1,303 | 1,291 | 1,301 | 2,000 |
| 2025/12/03 | 1,307 | 1,307 | 1,294 | 1,300 | 1,700 |
| 2025/12/02 | 1,300 | 1,307 | 1,299 | 1,307 | 1,900 |
| 2025/12/01 | 1,328 | 1,328 | 1,304 | 1,322 | 5,200 |
| 2025/11/28 | 1,326 | 1,327 | 1,311 | 1,323 | 3,500 |
| 2025/11/27 | 1,279 | 1,329 | 1,279 | 1,327 | 12,700 |
| 2025/11/26 | 1,270 | 1,274 | 1,254 | 1,274 | 3,400 |
| 2025/11/25 | 1,265 | 1,280 | 1,265 | 1,270 | 15,500 |
| 2025/11/21 | 1,254 | 1,255 | 1,242 | 1,255 | 8,100 |
| 2025/11/20 | 1,260 | 1,268 | 1,258 | 1,260 | 4,400 |
| 2025/11/19 | 1,231 | 1,271 | 1,230 | 1,254 | 27,100 |
| 2025/11/18 | 1,249 | 1,258 | 1,242 | 1,242 | 10,800 |
| 2025/11/17 | 1,288 | 1,288 | 1,225 | 1,275 | 44,800 |
| 2025/11/14 | 1,166 | 1,198 | 1,166 | 1,198 | 13,300 |
| 2025/11/13 | 1,170 | 1,179 | 1,170 | 1,177 | 3,700 |
| 2025/11/12 | 1,157 | 1,180 | 1,155 | 1,170 | 6,900 |
| 2025/11/11 | 1,146 | 1,169 | 1,146 | 1,169 | 4,800 |
| 2025/11/10 | 1,145 | 1,165 | 1,144 | 1,156 | 3,600 |
| 2025/11/07 | 1,144 | 1,156 | 1,144 | 1,151 | 2,100 |
| 2025/11/06 | 1,150 | 1,154 | 1,146 | 1,154 | 3,200 |
| 2025/11/05 | 1,160 | 1,160 | 1,150 | 1,157 | 3,300 |
| 2025/11/04 | 1,168 | 1,168 | 1,149 | 1,163 | 20,600 |
| 2025/10/31 | 1,146 | 1,148 | 1,140 | 1,146 | 3,500 |
| 2025/10/30 | 1,152 | 1,153 | 1,144 | 1,149 | 3,600 |
| 2025/10/29 | 1,167 | 1,170 | 1,147 | 1,152 | 5,900 |
| 2025/10/28 | 1,160 | 1,170 | 1,160 | 1,167 | 600 |
| 2025/10/27 | 1,172 | 1,172 | 1,165 | 1,171 | 6,500 |
| 2025/10/24 | 1,167 | 1,167 | 1,159 | 1,166 | 2,000 |
| 2025/10/23 | 1,162 | 1,167 | 1,160 | 1,161 | 2,900 |
| 2025/10/22 | 1,169 | 1,172 | 1,159 | 1,161 | 2,300 |
| 2025/10/21 | 1,163 | 1,165 | 1,159 | 1,164 | 1,800 |
| 2025/10/20 | 1,160 | 1,160 | 1,151 | 1,159 | 900 |
| 2025/10/17 | 1,147 | 1,155 | 1,139 | 1,147 | 13,400 |
| 2025/10/16 | 1,152 | 1,160 | 1,149 | 1,155 | 3,700 |
| 2025/10/15 | 1,139 | 1,168 | 1,139 | 1,152 | 12,100 |
| 2025/10/14 | 1,166 | 1,166 | 1,140 | 1,143 | 13,800 |
| 2025/10/10 | 1,170 | 1,180 | 1,151 | 1,166 | 16,600 |
| 2025/10/09 | 1,183 | 1,192 | 1,180 | 1,180 | 2,100 |
| 2025/10/08 | 1,179 | 1,186 | 1,175 | 1,178 | 7,800 |
| 2025/10/07 | 1,175 | 1,181 | 1,172 | 1,177 | 3,100 |
| 2025/10/06 | 1,186 | 1,191 | 1,178 | 1,180 | 3,700 |
| 2025/10/03 | 1,180 | 1,191 | 1,171 | 1,184 | 2,600 |
| 2025/10/02 | 1,183 | 1,195 | 1,171 | 1,179 | 3,700 |
| 2025/10/01 | 1,199 | 1,200 | 1,185 | 1,187 | 4,800 |
| 2025/09/30 | 1,199 | 1,206 | 1,174 | 1,200 | 11,000 |
| 2025/09/29 | 1,187 | 1,200 | 1,176 | 1,200 | 10,700 |
| 2025/09/26 | 1,193 | 1,214 | 1,178 | 1,214 | 20,000 |
| 2025/09/25 | 1,199 | 1,200 | 1,190 | 1,193 | 5,600 |
| 2025/09/24 | 1,185 | 1,200 | 1,184 | 1,200 | 6,000 |
| 2025/09/22 | 1,176 | 1,203 | 1,176 | 1,200 | 8,700 |
| 2025/09/19 | 1,176 | 1,190 | 1,173 | 1,176 | 2,700 |
| 2025/09/18 | 1,172 | 1,180 | 1,170 | 1,175 | 3,700 |
| 2025/09/17 | 1,189 | 1,197 | 1,175 | 1,179 | 3,100 |
| 2025/09/16 | 1,199 | 1,201 | 1,180 | 1,197 | 8,400 |
| 2025/09/12 | 1,201 | 1,208 | 1,190 | 1,195 | 7,100 |
| 2025/09/11 | 1,191 | 1,209 | 1,190 | 1,203 | 3,600 |
| 2025/09/10 | 1,195 | 1,203 | 1,189 | 1,203 | 6,800 |
| 2025/09/09 | 1,209 | 1,209 | 1,198 | 1,198 | 11,300 |
| 2025/09/08 | 1,200 | 1,211 | 1,197 | 1,205 | 5,100 |
| 2025/09/05 | 1,198 | 1,205 | 1,191 | 1,203 | 12,700 |
| 2025/09/04 | 1,187 | 1,192 | 1,185 | 1,191 | 2,500 |
| 2025/09/03 | 1,205 | 1,205 | 1,185 | 1,191 | 9,600 |
| 2025/09/02 | 1,206 | 1,206 | 1,181 | 1,203 | 15,900 |
| 2025/09/01 | 1,219 | 1,219 | 1,190 | 1,190 | 4,300 |
| 2025/08/29 | 1,192 | 1,200 | 1,185 | 1,195 | 9,400 |
| 2025/08/28 | 1,183 | 1,189 | 1,168 | 1,189 | 3,200 |
| 2025/08/27 | 1,166 | 1,187 | 1,166 | 1,176 | 13,700 |
| 2025/08/26 | 1,150 | 1,175 | 1,150 | 1,175 | 12,700 |
| 2025/08/25 | 1,145 | 1,151 | 1,138 | 1,141 | 18,800 |
| 2025/08/22 | 1,131 | 1,142 | 1,128 | 1,142 | 5,900 |
| 2025/08/21 | 1,133 | 1,137 | 1,125 | 1,132 | 8,900 |
| 2025/08/20 | 1,132 | 1,142 | 1,132 | 1,137 | 4,100 |
| 2025/08/19 | 1,133 | 1,139 | 1,132 | 1,133 | 6,300 |
| 2025/08/18 | 1,135 | 1,146 | 1,126 | 1,135 | 15,600 |
| 2025/08/15 | 1,127 | 1,146 | 1,120 | 1,134 | 23,800 |
| 2025/08/14 | 1,124 | 1,137 | 1,123 | 1,128 | 29,600 |
| 2025/08/13 | 1,145 | 1,154 | 1,124 | 1,124 | 52,700 |
| 2025/08/12 | 1,160 | 1,189 | 1,148 | 1,170 | 25,700 |
| 2025/08/08 | 1,159 | 1,160 | 1,148 | 1,149 | 6,600 |
| 2025/08/07 | 1,155 | 1,159 | 1,150 | 1,159 | 3,200 |
| 2025/08/06 | 1,158 | 1,158 | 1,151 | 1,153 | 6,000 |
| 2025/08/05 | 1,151 | 1,154 | 1,148 | 1,151 | 6,700 |
| 2025/08/04 | 1,141 | 1,155 | 1,141 | 1,150 | 7,200 |
| 2025/08/01 | 1,150 | 1,154 | 1,146 | 1,150 | 12,300 |
| 2025/07/31 | 1,156 | 1,156 | 1,148 | 1,150 | 2,900 |
| 2025/07/30 | 1,153 | 1,155 | 1,146 | 1,151 | 4,500 |
| 2025/07/29 | 1,158 | 1,158 | 1,143 | 1,158 | 5,400 |
| 2025/07/28 | 1,151 | 1,153 | 1,149 | 1,152 | 2,900 |
| 2025/07/25 | 1,167 | 1,167 | 1,148 | 1,156 | 13,900 |
| 2025/07/24 | 1,149 | 1,155 | 1,149 | 1,155 | 9,500 |
| 2025/07/23 | 1,144 | 1,157 | 1,144 | 1,147 | 8,500 |
| 2025/07/22 | 1,169 | 1,169 | 1,140 | 1,144 | 10,500 |
| 2025/07/18 | 1,137 | 1,139 | 1,131 | 1,139 | 6,600 |
| 2025/07/17 | 1,135 | 1,143 | 1,132 | 1,133 | 4,500 |
| 2025/07/16 | 1,134 | 1,143 | 1,130 | 1,135 | 3,100 |
| 2025/07/15 | 1,136 | 1,140 | 1,129 | 1,137 | 16,000 |
| 2025/07/14 | 1,130 | 1,137 | 1,127 | 1,130 | 6,100 |
| 2025/07/11 | 1,135 | 1,138 | 1,130 | 1,130 | 2,700 |
| 2025/07/10 | 1,145 | 1,145 | 1,133 | 1,133 | 2,600 |
| 2025/07/09 | 1,145 | 1,145 | 1,135 | 1,141 | 2,400 |
| 2025/07/08 | 1,130 | 1,142 | 1,129 | 1,142 | 10,900 |
| 2025/07/07 | 1,137 | 1,137 | 1,124 | 1,133 | 6,900 |
| 2025/07/04 | 1,127 | 1,137 | 1,124 | 1,137 | 2,000 |
| 2025/07/03 | 1,126 | 1,129 | 1,116 | 1,129 | 5,200 |
| 2025/07/02 | 1,135 | 1,144 | 1,124 | 1,125 | 5,000 |
| 2025/07/01 | 1,137 | 1,139 | 1,135 | 1,135 | 3,000 |
| 2025/06/30 | 1,137 | 1,145 | 1,136 | 1,137 | 2,300 |
| 2025/06/27 | 1,145 | 1,149 | 1,136 | 1,137 | 4,500 |
| 2025/06/26 | 1,145 | 1,149 | 1,138 | 1,149 | 2,200 |
| 2025/06/25 | 1,158 | 1,158 | 1,136 | 1,145 | 6,200 |
| 2025/06/24 | 1,131 | 1,140 | 1,116 | 1,128 | 18,400 |
| 2025/06/23 | 1,127 | 1,134 | 1,125 | 1,125 | 6,900 |
| 2025/06/20 | 1,154 | 1,154 | 1,123 | 1,133 | 6,600 |
| 2025/06/19 | 1,150 | 1,160 | 1,148 | 1,151 | 4,200 |
| 2025/06/18 | 1,161 | 1,170 | 1,152 | 1,152 | 7,200 |
| 2025/06/17 | 1,167 | 1,170 | 1,161 | 1,170 | 1,900 |
| 2025/06/16 | 1,145 | 1,171 | 1,145 | 1,163 | 2,700 |
| 2025/06/13 | 1,183 | 1,199 | 1,171 | 1,173 | 3,400 |
| 2025/06/12 | 1,175 | 1,183 | 1,159 | 1,183 | 6,900 |
| 2025/06/11 | 1,165 | 1,179 | 1,156 | 1,179 | 8,600 |
| 2025/06/10 | 1,149 | 1,170 | 1,149 | 1,160 | 9,800 |
| 2025/06/09 | 1,144 | 1,157 | 1,130 | 1,148 | 5,400 |
| 2025/06/06 | 1,168 | 1,170 | 1,150 | 1,150 | 4,800 |
| 2025/06/05 | 1,138 | 1,167 | 1,138 | 1,161 | 8,800 |
| 2025/06/04 | 1,149 | 1,150 | 1,132 | 1,132 | 13,700 |
| 2025/06/03 | 1,160 | 1,160 | 1,147 | 1,147 | 5,100 |
| 2025/06/02 | 1,173 | 1,178 | 1,155 | 1,165 | 4,600 |
| 2025/05/30 | 1,151 | 1,165 | 1,151 | 1,155 | 6,300 |
| 2025/05/29 | 1,146 | 1,156 | 1,146 | 1,147 | 2,200 |
| 2025/05/28 | 1,158 | 1,161 | 1,139 | 1,146 | 10,700 |
| 2025/05/27 | 1,155 | 1,162 | 1,150 | 1,155 | 6,200 |
| 2025/05/26 | 1,169 | 1,169 | 1,133 | 1,155 | 16,400 |
| 2025/05/23 | 1,139 | 1,160 | 1,139 | 1,159 | 8,100 |
| 2025/05/22 | 1,126 | 1,150 | 1,126 | 1,139 | 14,000 |
| 2025/05/21 | 1,160 | 1,163 | 1,148 | 1,148 | 7,400 |
| 2025/05/20 | 1,158 | 1,171 | 1,158 | 1,160 | 8,800 |
| 2025/05/19 | 1,164 | 1,165 | 1,152 | 1,156 | 9,500 |
| 2025/05/16 | 1,152 | 1,165 | 1,147 | 1,165 | 9,800 |
| 2025/05/15 | 1,140 | 1,167 | 1,140 | 1,146 | 9,900 |
| 2025/05/14 | 1,151 | 1,159 | 1,137 | 1,147 | 20,600 |
| 2025/05/13 | 1,172 | 1,192 | 1,146 | 1,162 | 93,800 |
| 2025/05/12 | 1,269 | 1,297 | 1,256 | 1,262 | 48,300 |
| 2025/05/09 | 1,261 | 1,285 | 1,253 | 1,275 | 14,300 |
| 2025/05/08 | 1,255 | 1,279 | 1,255 | 1,263 | 7,400 |
| 2025/05/07 | 1,229 | 1,262 | 1,229 | 1,260 | 11,200 |
| 2025/05/02 | 1,230 | 1,252 | 1,223 | 1,229 | 12,600 |
| 2025/05/01 | 1,225 | 1,257 | 1,225 | 1,226 | 13,200 |
| 2025/04/30 | 1,222 | 1,237 | 1,214 | 1,224 | 13,200 |
| 2025/04/28 | 1,244 | 1,259 | 1,231 | 1,231 | 6,100 |
| 2025/04/25 | 1,266 | 1,274 | 1,239 | 1,244 | 31,300 |
| 2025/04/24 | 1,255 | 1,255 | 1,236 | 1,236 | 4,000 |
| 2025/04/23 | 1,247 | 1,254 | 1,230 | 1,241 | 18,800 |
| 2025/04/22 | 1,240 | 1,350 | 1,183 | 1,234 | 487,800 |
| 2025/04/21 | 1,217 | 1,257 | 1,213 | 1,256 | 12,700 |
| 2025/04/18 | 1,224 | 1,242 | 1,205 | 1,239 | 10,000 |
| 2025/04/17 | 1,232 | 1,263 | 1,213 | 1,225 | 35,500 |
| 2025/04/16 | 1,169 | 1,170 | 1,127 | 1,145 | 33,000 |
| 2025/04/15 | 1,100 | 1,223 | 1,100 | 1,170 | 418,900 |