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
2021/12/30 2,065 2,089 2,031 2,043 17,200
2021/12/29 2,029 2,114 2,029 2,083 17,000
2021/12/28 2,001 2,049 1,990 2,039 38,800
2021/12/27 2,085 2,105 1,951 1,989 44,400
2021/12/24 2,102 2,118 2,053 2,079 24,900
2021/12/23 2,138 2,140 2,076 2,085 24,500
2021/12/22 2,032 2,133 2,032 2,112 38,200
2021/12/21 2,020 2,059 1,976 2,045 23,000
2021/12/20 1,966 2,049 1,932 1,980 51,100
2021/12/17 1,990 2,007 1,945 1,951 37,700
2021/12/16 2,031 2,094 1,995 2,025 28,300
2021/12/15 1,925 2,027 1,925 2,003 47,100
2021/12/14 2,013 2,016 1,911 1,936 64,800
2021/12/13 2,043 2,070 1,982 2,021 34,200
2021/12/10 2,108 2,121 2,003 2,032 34,700
2021/12/09 2,145 2,151 2,075 2,075 23,200
2021/12/08 2,216 2,217 2,125 2,138 26,300
2021/12/07 2,063 2,218 2,063 2,192 69,100
2021/12/06 2,129 2,130 2,055 2,085 39,100
2021/12/03 2,199 2,199 2,088 2,164 40,700
2021/12/02 2,184 2,245 2,117 2,172 102,400
2021/12/01 2,005 2,250 1,961 2,196 128,100
2021/11/30 2,102 2,147 2,002 2,002 66,900
2021/11/29 2,090 2,184 2,062 2,091 53,300
2021/11/26 2,216 2,228 2,111 2,140 97,400
2021/11/25 2,300 2,325 2,216 2,216 38,400
2021/11/24 2,318 2,318 2,261 2,271 25,500
2021/11/22 2,230 2,338 2,230 2,329 32,200
2021/11/19 2,309 2,331 2,235 2,252 44,600
2021/11/18 2,326 2,351 2,277 2,337 50,100
2021/11/17 2,250 2,428 2,250 2,376 136,600
2021/11/16 2,273 2,325 2,200 2,208 167,100
2021/11/15 2,569 2,648 2,270 2,323 249,100
2021/11/12 2,419 2,549 2,419 2,549 31,000
2021/11/11 2,392 2,397 2,311 2,397 46,400
2021/11/10 2,397 2,428 2,397 2,418 14,400
2021/11/09 2,441 2,484 2,397 2,397 33,900
2021/11/08 2,504 2,504 2,421 2,435 30,300
2021/11/05 2,524 2,542 2,480 2,499 26,000
2021/11/04 2,529 2,575 2,519 2,534 17,500
2021/11/02 2,476 2,536 2,476 2,518 10,400
2021/11/01 2,555 2,555 2,460 2,474 39,300
2021/10/29 2,569 2,569 2,505 2,505 25,200
2021/10/28 2,529 2,573 2,512 2,566 14,500
2021/10/27 2,619 2,625 2,552 2,557 19,100
2021/10/26 2,548 2,641 2,548 2,632 20,800
2021/10/25 2,549 2,581 2,516 2,543 19,700
2021/10/22 2,599 2,612 2,552 2,554 40,500
2021/10/21 2,656 2,675 2,578 2,609 42,500
2021/10/20 2,725 2,743 2,676 2,692 25,500
2021/10/19 2,649 2,745 2,647 2,731 40,100
2021/10/18 2,688 2,734 2,641 2,645 27,400
2021/10/15 2,565 2,652 2,565 2,643 27,400
2021/10/14 2,625 2,630 2,534 2,551 32,600
2021/10/13 2,577 2,637 2,553 2,625 23,400
2021/10/12 2,660 2,661 2,598 2,598 28,700
2021/10/11 2,620 2,680 2,594 2,673 23,300
2021/10/08 2,608 2,631 2,577 2,621 35,900
2021/10/07 2,488 2,605 2,488 2,558 54,500
2021/10/06 2,600 2,636 2,484 2,493 78,400
2021/10/05 2,560 2,626 2,465 2,603 71,100
2021/10/04 2,721 2,735 2,533 2,610 53,800
2021/10/01 2,711 2,758 2,662 2,690 29,700
2021/09/30 2,772 2,795 2,706 2,721 25,900
2021/09/29 2,691 2,771 2,656 2,771 36,200
2021/09/28 2,831 2,831 2,730 2,763 40,300
2021/09/27 2,860 2,906 2,830 2,830 41,300
2021/09/24 2,808 2,856 2,799 2,843 40,100
2021/09/22 2,829 2,882 2,710 2,728 85,300
2021/09/21 2,808 2,912 2,765 2,857 77,100
2021/09/17 2,939 3,045 2,934 2,998 41,700
2021/09/16 3,040 3,045 2,898 2,943 90,200
2021/09/15 3,055 3,135 3,035 3,040 53,100
2021/09/14 3,150 3,180 3,040 3,125 73,500
2021/09/13 3,135 3,165 3,065 3,155 45,700
2021/09/10 3,070 3,135 2,993 3,125 82,000
2021/09/09 2,868 3,090 2,832 3,045 132,900
2021/09/08 2,809 2,868 2,780 2,859 40,800
2021/09/07 2,850 2,897 2,799 2,813 50,000
2021/09/06 2,759 2,868 2,707 2,857 62,300
2021/09/03 2,717 2,800 2,670 2,739 59,100
2021/09/02 2,849 2,849 2,682 2,728 88,900
2021/09/01 2,906 2,925 2,785 2,840 90,800
2021/08/31 2,919 2,934 2,883 2,916 52,300
2021/08/30 2,890 2,953 2,851 2,908 64,600
2021/08/27 2,870 2,919 2,805 2,870 59,600
2021/08/26 2,775 2,925 2,765 2,889 86,900
2021/08/25 2,838 2,852 2,780 2,795 86,100
2021/08/24 2,799 2,859 2,730 2,827 116,900
2021/08/23 2,655 2,792 2,631 2,787 112,300
2021/08/20 2,599 2,694 2,590 2,621 105,100
2021/08/19 2,513 2,729 2,513 2,565 164,700
2021/08/18 2,442 2,582 2,421 2,564 141,800
2021/08/17 2,619 2,619 2,425 2,433 174,200
2021/08/16 2,721 2,740 2,527 2,585 196,200
2021/08/13 2,845 2,855 2,751 2,789 86,800
2021/08/12 2,799 2,944 2,768 2,833 232,200
2021/08/11 2,851 2,940 2,656 2,726 477,100
2021/08/10 3,045 3,325 3,000 3,255 215,700
2021/08/06 3,260 3,315 2,867 2,957 336,500
2021/08/05 3,345 3,450 3,260 3,265 64,300
2021/08/04 3,455 3,510 3,335 3,385 111,100
2021/08/03 3,310 3,455 3,220 3,395 137,200
2021/08/02 3,565 3,610 3,270 3,320 197,100
2021/07/30 3,955 4,035 3,520 3,595 302,100
2021/07/29 3,980 4,050 3,900 3,965 71,700
2021/07/28 4,080 4,140 3,920 4,000 115,400
2021/07/27 4,120 4,230 4,080 4,140 43,700
2021/07/26 4,270 4,290 4,040 4,080 88,100
2021/07/21 4,300 4,420 4,100 4,200 178,200
2021/07/20 4,255 4,555 4,155 4,160 262,800
2021/07/19 4,175 4,340 3,980 4,325 164,100
2021/07/16 4,050 4,260 4,045 4,245 131,800
2021/07/15 4,135 4,195 3,975 3,980 97,800
2021/07/14 4,210 4,350 4,100 4,135 175,100
2021/07/13 3,880 4,220 3,790 4,165 219,600
2021/07/12 3,865 3,890 3,740 3,840 110,100
2021/07/09 3,500 3,800 3,500 3,795 123,700
2021/07/08 3,700 3,755 3,505 3,550 91,000
2021/07/07 3,560 3,735 3,560 3,675 51,600
2021/07/06 3,600 3,695 3,570 3,585 62,500
2021/07/05 3,770 3,815 3,565 3,585 117,500
2021/07/02 3,685 3,890 3,670 3,750 104,100
2021/07/01 3,730 3,900 3,645 3,780 87,500
2021/06/30 3,945 3,945 3,715 3,790 162,300
2021/06/29 3,960 4,080 3,850 3,945 222,800
2021/06/28 3,865 3,895 3,725 3,835 163,400
2021/06/25 3,590 3,875 3,550 3,865 220,100
2021/06/24 3,680 3,680 3,480 3,520 119,000
2021/06/23 3,460 3,700 3,460 3,635 190,600
2021/06/22 3,325 3,490 3,255 3,430 105,100
2021/06/21 3,055 3,290 3,050 3,255 106,800
2021/06/18 3,460 3,460 3,145 3,175 121,100
2021/06/17 3,335 3,460 3,185 3,415 124,400
2021/06/16 3,260 3,410 3,230 3,360 88,700
2021/06/15 3,135 3,380 3,130 3,305 171,500
2021/06/14 3,075 3,165 3,020 3,150 96,300
2021/06/11 3,080 3,110 2,981 3,005 120,000
2021/06/10 2,920 3,000 2,886 2,960 39,500
2021/06/09 2,950 2,984 2,881 2,924 54,700
2021/06/08 2,860 2,950 2,856 2,936 56,200
2021/06/07 2,790 2,857 2,765 2,857 44,200
2021/06/04 2,805 2,843 2,750 2,752 80,200
2021/06/03 2,817 2,907 2,810 2,844 59,700
2021/06/02 2,956 2,956 2,830 2,830 92,700
2021/06/01 2,990 3,005 2,904 2,934 76,600
2021/05/31 2,966 3,065 2,943 3,010 89,400
2021/05/28 3,035 3,050 2,924 2,941 127,300
2021/05/27 2,851 3,010 2,843 2,990 168,600
2021/05/26 2,855 2,919 2,801 2,872 81,200
2021/05/25 2,930 2,938 2,851 2,860 142,900
2021/05/24 2,752 2,870 2,725 2,860 186,100
2021/05/21 2,684 2,766 2,651 2,752 218,400
2021/05/20 2,545 2,625 2,545 2,603 45,400
2021/05/19 2,516 2,575 2,500 2,563 37,400
2021/05/18 2,494 2,572 2,470 2,555 39,700
2021/05/17 2,598 2,640 2,460 2,472 87,800
2021/05/14 2,612 2,648 2,530 2,565 65,800
2021/05/13 2,450 2,622 2,423 2,563 111,700
2021/05/12 2,622 2,680 2,451 2,495 157,500
2021/05/11 2,629 2,724 2,593 2,650 188,500
2021/05/10 2,592 2,617 2,549 2,591 88,700
2021/05/07 2,535 2,592 2,485 2,570 103,800
2021/05/06 2,422 2,533 2,390 2,505 56,600
2021/04/30 2,365 2,405 2,331 2,387 37,700
2021/04/28 2,430 2,449 2,365 2,365 58,800
2021/04/27 2,480 2,530 2,437 2,445 38,100
2021/04/26 2,475 2,510 2,445 2,474 49,600
2021/04/23 2,502 2,548 2,423 2,443 77,200
2021/04/22 2,615 2,621 2,515 2,521 49,400
2021/04/21 2,625 2,660 2,545 2,578 86,800
2021/04/20 2,627 2,684 2,588 2,675 58,800
2021/04/19 2,637 2,719 2,617 2,656 121,500
2021/04/16 2,615 2,650 2,581 2,599 34,900
2021/04/15 2,655 2,662 2,549 2,647 107,200
2021/04/14 2,629 2,677 2,600 2,652 108,200
2021/04/13 2,545 2,609 2,538 2,600 111,800
2021/04/12 2,488 2,535 2,466 2,512 59,100
2021/04/09 2,453 2,483 2,436 2,465 38,400
2021/04/08 2,437 2,465 2,420 2,440 29,600
2021/04/07 2,463 2,488 2,410 2,437 58,800
2021/04/06 2,490 2,530 2,421 2,465 106,100
2021/04/05 2,396 2,495 2,391 2,442 99,000
2021/04/02 2,383 2,391 2,342 2,374 40,200
2021/04/01 2,351 2,395 2,340 2,370 48,600
2021/03/31 2,320 2,380 2,318 2,335 41,500
2021/03/30 2,335 2,398 2,320 2,341 35,100
2021/03/29 2,400 2,410 2,315 2,319 95,200
2021/03/26 2,385 2,431 2,329 2,415 118,500
2021/03/25 2,491 2,507 2,324 2,353 237,000
2021/03/24 2,640 2,730 2,486 2,508 365,600
2021/03/23 2,611 2,665 2,605 2,657 169,000
2021/03/22 2,655 2,673 2,602 2,604 225,100
2021/03/19 2,635 2,762 2,601 2,630 793,700
2021/03/18 2,649 2,778 2,580 2,682 2,214,500
2021/03/17 2,849 2,920 2,631 2,646 2,704,200
2021/03/16 3,505 3,530 2,821 2,821 5,383,000

このページの先頭へ