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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 1,111 | 1,116 | 1,086 | 1,092 | 31,100 |
| 2025/04/11 | 1,066 | 1,096 | 1,066 | 1,090 | 22,100 |
| 2025/04/10 | 1,127 | 1,130 | 1,056 | 1,096 | 28,500 |
| 2025/04/09 | 1,021 | 1,074 | 1,020 | 1,043 | 64,000 |
| 2025/04/08 | 1,048 | 1,091 | 1,047 | 1,081 | 18,500 |
| 2025/04/07 | 943 | 1,120 | 943 | 987 | 64,300 |
| 2025/04/04 | 1,099 | 1,112 | 1,049 | 1,093 | 43,700 |
| 2025/04/03 | 1,105 | 1,156 | 1,103 | 1,120 | 14,300 |
| 2025/04/02 | 1,170 | 1,170 | 1,140 | 1,163 | 8,200 |
| 2025/04/01 | 1,143 | 1,166 | 1,143 | 1,159 | 12,300 |
| 2025/03/31 | 1,155 | 1,159 | 1,130 | 1,131 | 26,700 |
| 2025/03/28 | 1,203 | 1,223 | 1,172 | 1,177 | 21,100 |
| 2025/03/27 | 1,211 | 1,219 | 1,211 | 1,214 | 3,300 |
| 2025/03/26 | 1,232 | 1,232 | 1,215 | 1,219 | 7,300 |
| 2025/03/25 | 1,264 | 1,264 | 1,217 | 1,217 | 22,000 |
| 2025/03/24 | 1,225 | 1,245 | 1,219 | 1,219 | 18,000 |
| 2025/03/21 | 1,269 | 1,269 | 1,235 | 1,244 | 25,000 |
| 2025/03/19 | 1,266 | 1,289 | 1,260 | 1,269 | 19,600 |
| 2025/03/18 | 1,277 | 1,281 | 1,241 | 1,266 | 61,200 |
| 2025/03/17 | 1,326 | 1,336 | 1,201 | 1,273 | 161,000 |
| 2025/03/14 | 1,318 | 1,337 | 1,318 | 1,329 | 6,100 |
| 2025/03/13 | 1,332 | 1,335 | 1,318 | 1,318 | 3,300 |
| 2025/03/12 | 1,311 | 1,346 | 1,311 | 1,330 | 11,700 |
| 2025/03/11 | 1,296 | 1,347 | 1,277 | 1,311 | 17,100 |
| 2025/03/10 | 1,323 | 1,323 | 1,300 | 1,305 | 4,300 |
| 2025/03/07 | 1,318 | 1,324 | 1,283 | 1,324 | 14,500 |
| 2025/03/06 | 1,326 | 1,343 | 1,304 | 1,325 | 12,200 |
| 2025/03/05 | 1,306 | 1,306 | 1,282 | 1,300 | 11,100 |
| 2025/03/04 | 1,290 | 1,317 | 1,290 | 1,306 | 8,100 |
| 2025/03/03 | 1,300 | 1,330 | 1,300 | 1,309 | 11,600 |
| 2025/02/28 | 1,312 | 1,316 | 1,270 | 1,270 | 44,100 |
| 2025/02/27 | 1,340 | 1,358 | 1,322 | 1,322 | 10,200 |
| 2025/02/26 | 1,376 | 1,380 | 1,319 | 1,333 | 23,900 |
| 2025/02/25 | 1,420 | 1,420 | 1,360 | 1,376 | 28,000 |
| 2025/02/21 | 1,407 | 1,408 | 1,375 | 1,395 | 20,900 |
| 2025/02/20 | 1,344 | 1,420 | 1,344 | 1,408 | 26,300 |
| 2025/02/19 | 1,390 | 1,390 | 1,344 | 1,344 | 16,600 |
| 2025/02/18 | 1,352 | 1,408 | 1,352 | 1,380 | 27,000 |
| 2025/02/17 | 1,332 | 1,380 | 1,311 | 1,350 | 41,000 |
| 2025/02/14 | 1,277 | 1,337 | 1,276 | 1,307 | 29,000 |
| 2025/02/13 | 1,337 | 1,337 | 1,290 | 1,290 | 23,800 |
| 2025/02/12 | 1,308 | 1,348 | 1,236 | 1,307 | 181,000 |
| 2025/02/10 | 1,065 | 1,099 | 1,064 | 1,098 | 30,900 |
| 2025/02/07 | 1,050 | 1,080 | 1,050 | 1,055 | 14,800 |
| 2025/02/06 | 1,040 | 1,053 | 1,040 | 1,045 | 8,400 |
| 2025/02/05 | 1,045 | 1,050 | 1,039 | 1,039 | 3,500 |
| 2025/02/04 | 1,038 | 1,056 | 1,036 | 1,045 | 9,600 |
| 2025/02/03 | 1,053 | 1,059 | 1,038 | 1,038 | 6,000 |
| 2025/01/31 | 1,055 | 1,060 | 1,050 | 1,050 | 4,200 |
| 2025/01/30 | 1,053 | 1,055 | 1,048 | 1,055 | 1,600 |
| 2025/01/29 | 1,063 | 1,063 | 1,048 | 1,048 | 4,200 |
| 2025/01/28 | 1,047 | 1,065 | 1,047 | 1,047 | 4,500 |
| 2025/01/27 | 1,070 | 1,070 | 1,036 | 1,053 | 13,400 |
| 2025/01/24 | 1,052 | 1,069 | 1,052 | 1,060 | 3,800 |
| 2025/01/23 | 1,033 | 1,058 | 1,031 | 1,058 | 10,000 |
| 2025/01/22 | 1,032 | 1,050 | 1,031 | 1,033 | 7,400 |
| 2025/01/21 | 1,055 | 1,060 | 1,032 | 1,032 | 9,200 |
| 2025/01/20 | 1,049 | 1,055 | 1,027 | 1,043 | 14,400 |
| 2025/01/17 | 1,038 | 1,045 | 1,020 | 1,031 | 10,900 |
| 2025/01/16 | 1,042 | 1,050 | 1,030 | 1,049 | 13,200 |
| 2025/01/15 | 1,028 | 1,046 | 1,026 | 1,026 | 10,500 |
| 2025/01/14 | 1,069 | 1,069 | 1,028 | 1,028 | 12,200 |
| 2025/01/10 | 1,031 | 1,050 | 1,018 | 1,049 | 8,900 |
| 2025/01/09 | 1,060 | 1,060 | 1,032 | 1,032 | 9,000 |
| 2025/01/08 | 1,078 | 1,078 | 1,038 | 1,060 | 11,000 |
| 2025/01/07 | 1,068 | 1,080 | 1,040 | 1,078 | 8,900 |
| 2025/01/06 | 1,061 | 1,110 | 1,061 | 1,068 | 26,000 |
| 2024/12/30 | 1,059 | 1,075 | 1,035 | 1,056 | 37,600 |
| 2024/12/27 | 1,032 | 1,055 | 1,032 | 1,050 | 5,800 |
| 2024/12/27 | 1 -> 2.00 分割 | ||||
| 2024/12/26 | 2,115 | 2,115 | 2,068 | 2,105 | 6,300 |
| 2024/12/25 | 2,090 | 2,115 | 2,090 | 2,115 | 8,800 |
| 2024/12/24 | 2,080 | 2,085 | 2,041 | 2,085 | 12,600 |
| 2024/12/23 | 2,078 | 2,078 | 2,026 | 2,060 | 10,800 |
| 2024/12/20 | 2,027 | 2,066 | 2,008 | 2,047 | 16,800 |
| 2024/12/19 | 2,021 | 2,057 | 1,992 | 2,038 | 15,800 |
| 2024/12/18 | 1,965 | 2,008 | 1,956 | 1,981 | 4,900 |
| 2024/12/17 | 2,041 | 2,058 | 1,982 | 1,992 | 26,000 |
| 2024/12/16 | 1,958 | 2,055 | 1,955 | 2,041 | 64,000 |
| 2024/12/13 | 1,853 | 1,866 | 1,831 | 1,856 | 8,000 |
| 2024/12/12 | 1,859 | 1,865 | 1,848 | 1,848 | 7,800 |
| 2024/12/11 | 1,846 | 1,861 | 1,846 | 1,859 | 3,200 |
| 2024/12/10 | 1,856 | 1,867 | 1,849 | 1,849 | 7,200 |
| 2024/12/09 | 1,868 | 1,884 | 1,851 | 1,856 | 9,000 |
| 2024/12/06 | 1,867 | 1,874 | 1,857 | 1,869 | 5,800 |
| 2024/12/05 | 1,875 | 1,891 | 1,863 | 1,868 | 9,100 |
| 2024/12/04 | 1,896 | 1,896 | 1,870 | 1,878 | 3,500 |
| 2024/12/03 | 1,907 | 1,909 | 1,873 | 1,897 | 6,000 |
| 2024/12/02 | 1,912 | 1,912 | 1,870 | 1,897 | 5,000 |
| 2024/11/29 | 1,888 | 1,920 | 1,879 | 1,905 | 7,200 |
| 2024/11/28 | 1,874 | 1,929 | 1,844 | 1,884 | 36,600 |
| 2024/11/27 | 1,862 | 1,862 | 1,842 | 1,846 | 9,800 |
| 2024/11/26 | 1,870 | 1,878 | 1,862 | 1,865 | 5,800 |
| 2024/11/25 | 1,887 | 1,887 | 1,860 | 1,860 | 8,900 |
| 2024/11/22 | 1,885 | 1,900 | 1,866 | 1,870 | 7,800 |
| 2024/11/21 | 1,870 | 1,901 | 1,870 | 1,889 | 6,600 |
| 2024/11/20 | 1,901 | 1,901 | 1,866 | 1,875 | 15,600 |
| 2024/11/19 | 1,900 | 1,924 | 1,894 | 1,904 | 8,000 |
| 2024/11/18 | 1,916 | 1,920 | 1,901 | 1,901 | 10,100 |
| 2024/11/15 | 1,928 | 1,950 | 1,903 | 1,921 | 17,200 |
| 2024/11/14 | 1,974 | 2,003 | 1,956 | 2,003 | 5,000 |
| 2024/11/13 | 1,965 | 1,985 | 1,964 | 1,974 | 2,900 |
| 2024/11/12 | 1,969 | 1,988 | 1,956 | 1,965 | 3,500 |
| 2024/11/11 | 1,953 | 1,978 | 1,950 | 1,964 | 1,900 |