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
2022/12/30 1,918 1,949 1,917 1,941 5,500
2022/12/29 1,900 1,921 1,882 1,917 5,200
2022/12/28 1,929 1,930 1,883 1,915 11,800
2022/12/27 1,858 1,944 1,858 1,929 22,700
2022/12/26 1,898 1,900 1,857 1,869 21,200
2022/12/23 1,901 1,902 1,866 1,885 22,000
2022/12/22 1,915 1,950 1,900 1,915 7,400
2022/12/21 1,896 1,915 1,872 1,902 41,600
2022/12/20 1,968 2,007 1,888 1,896 37,500
2022/12/19 2,082 2,082 1,968 1,980 28,100
2022/12/16 2,119 2,119 2,050 2,050 18,000
2022/12/15 2,134 2,165 2,121 2,165 7,200
2022/12/14 2,127 2,176 2,115 2,156 6,700
2022/12/13 2,193 2,198 2,132 2,133 12,800
2022/12/12 2,209 2,209 2,151 2,172 33,100
2022/12/09 2,108 2,120 2,068 2,085 7,100
2022/12/08 2,113 2,113 2,050 2,058 12,200
2022/12/07 2,101 2,149 2,101 2,130 7,300
2022/12/06 2,103 2,148 2,102 2,133 7,700
2022/12/05 2,250 2,258 2,130 2,131 18,300
2022/12/02 2,228 2,275 2,200 2,224 17,700
2022/12/01 2,177 2,245 2,142 2,218 34,600
2022/11/30 2,062 2,156 2,051 2,141 19,400
2022/11/29 2,035 2,079 2,017 2,062 6,700
2022/11/28 2,085 2,085 2,042 2,060 6,200
2022/11/25 2,118 2,118 2,061 2,090 8,300
2022/11/24 2,124 2,128 2,058 2,121 10,800
2022/11/22 2,087 2,125 2,061 2,090 21,100
2022/11/21 2,007 2,050 2,005 2,050 8,600
2022/11/18 1,980 1,995 1,960 1,990 8,500
2022/11/17 2,003 2,029 1,948 1,991 27,300
2022/11/16 1,940 2,037 1,940 2,020 11,800
2022/11/15 1,880 2,070 1,870 1,981 32,800
2022/11/14 1,951 1,986 1,937 1,939 15,400
2022/11/11 1,919 1,953 1,881 1,933 21,800
2022/11/10 1,885 1,895 1,865 1,895 6,200
2022/11/09 1,915 1,915 1,884 1,914 11,700
2022/11/08 1,899 1,941 1,899 1,941 7,800
2022/11/07 1,888 1,905 1,865 1,900 6,400
2022/11/04 1,903 1,906 1,872 1,890 11,900
2022/11/02 1,937 1,964 1,907 1,925 6,700
2022/11/01 1,945 1,960 1,928 1,955 2,000
2022/10/31 1,959 1,959 1,916 1,929 4,300
2022/10/28 1,965 1,983 1,951 1,951 2,100
2022/10/27 1,972 1,991 1,950 1,960 4,300
2022/10/26 1,920 1,972 1,920 1,972 5,200
2022/10/25 1,945 1,945 1,902 1,914 5,100
2022/10/24 1,948 1,948 1,907 1,913 2,200
2022/10/21 1,933 1,933 1,896 1,932 5,200
2022/10/20 1,945 1,945 1,921 1,933 1,400
2022/10/19 1,966 1,976 1,953 1,962 2,100
2022/10/18 1,930 1,977 1,930 1,975 6,300
2022/10/17 1,938 1,938 1,911 1,918 2,300
2022/10/14 1,932 1,946 1,927 1,943 4,100
2022/10/13 1,888 1,929 1,873 1,917 6,200
2022/10/12 1,935 1,935 1,914 1,922 1,200
2022/10/11 1,929 1,940 1,909 1,935 4,000
2022/10/07 1,951 1,980 1,936 1,937 4,400
2022/10/06 1,956 1,980 1,949 1,971 5,500
2022/10/05 1,957 1,957 1,924 1,945 5,100
2022/10/04 1,931 1,968 1,931 1,958 5,500
2022/10/03 1,872 1,945 1,830 1,929 17,200
2022/09/30 1,944 1,949 1,897 1,900 11,500
2022/09/29 1,972 2,001 1,932 1,972 6,200
2022/09/28 1,991 2,003 1,965 2,003 7,400
2022/09/27 2,000 2,000 1,978 1,996 7,000
2022/09/26 2,034 2,034 1,991 2,000 9,000
2022/09/22 1,991 2,039 1,988 2,035 5,000
2022/09/21 2,035 2,035 1,985 2,003 20,500
2022/09/20 2,049 2,064 2,040 2,056 4,300
2022/09/16 2,086 2,086 2,053 2,054 6,100
2022/09/15 2,043 2,088 2,040 2,087 6,500
2022/09/14 2,022 2,057 2,021 2,043 9,600
2022/09/13 2,084 2,092 2,064 2,092 6,700
2022/09/12 2,097 2,097 2,066 2,084 5,100
2022/09/09 2,085 2,085 2,061 2,062 2,800
2022/09/08 2,050 2,076 2,046 2,069 3,900
2022/09/07 2,105 2,105 2,033 2,050 5,000
2022/09/06 2,073 2,129 2,073 2,097 7,500
2022/09/05 2,054 2,094 2,048 2,073 8,800
2022/09/02 2,080 2,081 2,050 2,063 5,600
2022/09/01 2,081 2,093 2,077 2,080 3,500
2022/08/31 2,053 2,098 2,053 2,097 5,800
2022/08/30 2,029 2,072 2,029 2,072 3,900
2022/08/29 2,026 2,041 2,001 2,019 10,400
2022/08/26 2,105 2,108 2,065 2,072 6,200
2022/08/25 2,072 2,122 2,072 2,119 6,400
2022/08/24 2,083 2,107 2,056 2,071 8,800
2022/08/23 2,085 2,094 2,059 2,082 3,700
2022/08/22 2,070 2,120 2,051 2,096 7,000
2022/08/19 2,151 2,193 2,083 2,099 14,500
2022/08/18 2,173 2,179 2,110 2,161 30,300
2022/08/17 2,099 2,200 2,097 2,182 29,300
2022/08/16 2,031 2,106 2,031 2,088 11,800
2022/08/15 2,100 2,100 2,031 2,031 11,200
2022/08/12 2,100 2,116 2,043 2,091 10,100
2022/08/10 2,101 2,178 2,065 2,071 27,400
2022/08/09 2,039 2,085 2,005 2,061 13,800
2022/08/08 2,015 2,038 1,983 2,038 23,100
2022/08/05 1,980 2,016 1,975 1,999 8,000
2022/08/04 1,945 1,988 1,942 1,985 6,200
2022/08/03 1,984 1,984 1,928 1,950 15,500
2022/08/02 2,001 2,002 1,966 1,988 10,600
2022/08/01 1,991 2,025 1,983 2,020 9,700
2022/07/29 1,987 2,025 1,965 1,991 8,800
2022/07/28 2,002 2,002 1,951 1,978 9,700
2022/07/27 1,956 1,999 1,925 1,999 10,600
2022/07/26 1,975 1,980 1,964 1,980 2,800
2022/07/25 2,073 2,073 1,965 1,974 18,700
2022/07/22 2,006 2,023 1,986 2,023 3,900
2022/07/21 1,987 2,037 1,982 2,002 7,100
2022/07/20 1,994 2,000 1,965 1,987 12,800
2022/07/19 2,028 2,028 1,954 1,954 6,600
2022/07/15 2,001 2,004 1,961 2,000 5,100
2022/07/14 2,000 2,009 1,981 2,000 4,900
2022/07/13 2,004 2,004 1,971 2,000 3,700
2022/07/12 1,974 2,032 1,946 2,005 11,300
2022/07/11 2,006 2,006 1,921 1,974 11,100
2022/07/08 1,987 2,018 1,942 1,966 16,000
2022/07/07 1,975 1,984 1,947 1,955 10,000
2022/07/06 1,922 1,975 1,910 1,975 11,800
2022/07/05 1,908 1,960 1,904 1,947 9,600
2022/07/04 1,915 1,915 1,876 1,908 9,700
2022/07/01 1,948 1,948 1,838 1,896 39,700
2022/06/30 2,003 2,003 1,940 1,948 16,300
2022/06/29 2,049 2,049 1,983 2,014 15,000
2022/06/28 2,067 2,141 2,030 2,055 14,900
2022/06/27 2,125 2,135 2,049 2,093 10,500
2022/06/24 2,043 2,115 2,030 2,077 25,500
2022/06/23 2,081 2,100 2,041 2,048 12,300
2022/06/22 2,051 2,098 2,008 2,050 13,500
2022/06/21 2,020 2,074 2,019 2,051 8,200
2022/06/20 2,016 2,020 1,914 1,992 10,900
2022/06/17 2,049 2,049 1,938 1,985 33,900
2022/06/16 2,100 2,129 2,056 2,057 11,200
2022/06/15 2,169 2,169 2,077 2,092 14,900
2022/06/14 2,076 2,169 2,076 2,169 11,000
2022/06/13 2,121 2,150 2,110 2,126 13,600
2022/06/10 2,181 2,209 2,131 2,207 16,100
2022/06/09 2,205 2,231 2,181 2,231 9,400
2022/06/08 2,175 2,230 2,164 2,225 10,500
2022/06/07 2,234 2,234 2,165 2,173 19,600
2022/06/06 2,103 2,289 2,081 2,260 35,200
2022/06/03 2,102 2,117 2,060 2,117 11,100
2022/06/02 2,123 2,123 2,084 2,101 18,000
2022/06/01 2,146 2,146 2,111 2,142 2,100
2022/05/31 2,134 2,142 2,103 2,103 7,000
2022/05/30 2,149 2,170 2,119 2,167 7,600
2022/05/27 2,105 2,149 2,080 2,099 11,300
2022/05/26 2,109 2,137 2,092 2,104 9,500
2022/05/25 2,162 2,162 2,090 2,124 14,000
2022/05/24 2,191 2,192 2,122 2,122 19,400
2022/05/23 2,081 2,204 2,081 2,202 20,700
2022/05/20 2,094 2,094 2,022 2,061 23,300
2022/05/19 2,112 2,146 2,075 2,080 22,000
2022/05/18 2,190 2,205 2,156 2,165 12,700
2022/05/17 2,165 2,210 2,164 2,190 11,000
2022/05/16 2,153 2,224 2,097 2,193 42,500
2022/05/13 2,065 2,152 2,065 2,124 27,400
2022/05/12 2,218 2,218 2,069 2,080 36,500
2022/05/11 2,130 2,298 2,129 2,265 26,400
2022/05/10 2,219 2,219 2,064 2,148 42,100
2022/05/09 2,285 2,298 2,204 2,233 28,900
2022/05/06 2,362 2,362 2,248 2,309 35,000
2022/05/02 2,340 2,362 2,306 2,346 12,000
2022/04/28 2,349 2,379 2,314 2,340 19,000
2022/04/27 2,277 2,366 2,220 2,350 36,100
2022/04/26 2,260 2,425 2,260 2,369 54,000
2022/04/25 2,200 2,259 2,150 2,240 45,500
2022/04/22 2,231 2,278 2,201 2,251 16,600
2022/04/21 2,177 2,285 2,149 2,281 25,000
2022/04/20 2,223 2,244 2,174 2,177 33,400
2022/04/19 2,292 2,292 2,221 2,233 12,200
2022/04/18 2,283 2,283 2,229 2,259 18,600
2022/04/15 2,245 2,297 2,192 2,288 22,000
2022/04/14 2,336 2,338 2,217 2,246 19,400
2022/04/13 2,347 2,358 2,259 2,286 38,600
2022/04/12 2,130 2,399 2,130 2,326 114,800
2022/04/11 2,196 2,196 2,071 2,080 16,400
2022/04/08 2,194 2,228 2,158 2,196 11,600
2022/04/07 2,165 2,177 2,111 2,152 15,000
2022/04/06 2,252 2,257 2,185 2,202 47,100
2022/04/05 2,285 2,348 2,210 2,333 39,300
2022/04/04 2,159 2,291 2,125 2,280 40,000
2022/04/01 2,049 2,138 2,019 2,124 20,300
2022/03/31 2,055 2,095 2,025 2,080 13,300
2022/03/30 2,068 2,084 2,023 2,055 9,400
2022/03/29 1,955 2,022 1,955 2,018 11,500
2022/03/28 2,016 2,016 1,950 1,951 17,400
2022/03/25 2,098 2,099 2,022 2,030 17,300
2022/03/24 2,008 2,088 2,000 2,082 18,700
2022/03/23 2,049 2,090 2,023 2,030 17,700
2022/03/22 2,081 2,093 2,006 2,014 23,500
2022/03/18 2,041 2,110 2,038 2,073 21,900
2022/03/17 2,088 2,088 1,989 2,034 34,900
2022/03/16 1,896 1,998 1,896 1,980 28,500
2022/03/15 1,905 1,905 1,835 1,856 15,700
2022/03/14 1,846 1,896 1,845 1,894 16,700
2022/03/11 1,878 1,905 1,820 1,846 25,800
2022/03/10 1,900 1,929 1,871 1,900 33,600
2022/03/09 1,870 1,880 1,810 1,832 33,700
2022/03/08 1,830 1,921 1,810 1,859 45,700
2022/03/07 1,922 1,946 1,836 1,855 81,400
2022/03/04 2,060 2,061 1,952 2,006 70,400
2022/03/03 2,140 2,196 2,076 2,090 49,500
2022/03/02 2,100 2,154 2,088 2,124 48,800
2022/03/01 2,058 2,140 2,031 2,133 62,100
2022/02/28 1,917 2,010 1,890 1,981 66,000
2022/02/25 1,885 1,920 1,820 1,917 61,100
2022/02/24 1,755 1,892 1,750 1,782 76,200
2022/02/22 1,698 1,825 1,698 1,759 42,200
2022/02/21 1,730 1,755 1,700 1,733 17,600
2022/02/18 1,661 1,756 1,658 1,749 30,700
2022/02/17 1,683 1,730 1,671 1,674 26,900
2022/02/16 1,717 1,744 1,678 1,683 26,700
2022/02/15 1,681 1,720 1,666 1,666 27,900
2022/02/14 1,725 1,744 1,679 1,691 56,400
2022/02/10 1,735 1,796 1,735 1,784 35,900
2022/02/09 1,728 1,761 1,715 1,749 25,200
2022/02/08 1,741 1,758 1,675 1,712 32,200
2022/02/07 1,773 1,778 1,726 1,741 20,900
2022/02/04 1,725 1,776 1,725 1,776 21,400
2022/02/03 1,810 1,810 1,735 1,761 33,400
2022/02/02 1,732 1,817 1,732 1,817 34,000
2022/02/01 1,718 1,785 1,713 1,732 34,900
2022/01/31 1,621 1,719 1,621 1,702 41,600
2022/01/28 1,658 1,660 1,583 1,634 57,300
2022/01/27 1,748 1,762 1,614 1,630 79,400
2022/01/26 1,686 1,784 1,666 1,748 124,100
2022/01/25 1,741 1,741 1,630 1,646 52,900
2022/01/24 1,702 1,742 1,686 1,738 30,800
2022/01/21 1,698 1,734 1,655 1,705 28,500
2022/01/20 1,651 1,706 1,635 1,706 43,200
2022/01/19 1,716 1,750 1,633 1,651 49,700
2022/01/18 1,700 1,798 1,678 1,755 73,800
2022/01/17 1,750 1,800 1,739 1,747 74,500
2022/01/14 1,831 1,850 1,740 1,812 66,200
2022/01/13 1,923 1,945 1,862 1,862 21,400
2022/01/12 1,908 1,964 1,908 1,953 15,100
2022/01/11 1,881 1,907 1,845 1,889 30,400
2022/01/07 1,900 1,920 1,820 1,885 53,100
2022/01/06 1,962 1,962 1,870 1,881 67,300
2022/01/05 2,068 2,068 1,963 1,984 51,800
2022/01/04 2,093 2,120 2,036 2,088 30,000

このページの先頭へ