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
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
2023/07/03 2,880 2,908 2,805 2,814 14,200
2023/06/30 2,871 2,920 2,798 2,880 23,700
2023/06/29 2,918 2,919 2,830 2,875 18,300
2023/06/28 2,827 2,920 2,827 2,899 19,100
2023/06/27 2,846 2,871 2,780 2,811 20,400
2023/06/26 2,853 2,966 2,811 2,846 34,900
2023/06/23 2,800 2,872 2,707 2,843 44,900
2023/06/22 2,887 2,887 2,750 2,761 33,500
2023/06/21 2,650 2,879 2,650 2,849 50,100
2023/06/20 2,746 2,746 2,609 2,670 17,900
2023/06/19 2,680 2,753 2,650 2,696 36,100
2023/06/16 2,602 2,651 2,550 2,650 18,800
2023/06/15 2,577 2,609 2,570 2,578 9,400
2023/06/14 2,565 2,601 2,546 2,578 10,300
2023/06/13 2,617 2,629 2,559 2,565 10,500
2023/06/12 2,586 2,613 2,583 2,603 9,100
2023/06/09 2,562 2,596 2,547 2,587 10,900
2023/06/08 2,580 2,580 2,528 2,547 17,300
2023/06/07 2,625 2,625 2,556 2,598 19,600
2023/06/06 2,600 2,652 2,593 2,618 16,700
2023/06/05 2,595 2,672 2,568 2,617 33,900
2023/06/02 2,525 2,547 2,510 2,525 7,700
2023/06/01 2,488 2,571 2,474 2,521 18,300
2023/05/31 2,525 2,525 2,487 2,487 6,600
2023/05/30 2,460 2,530 2,460 2,530 8,600
2023/05/29 2,470 2,515 2,459 2,459 14,400
2023/05/26 2,466 2,504 2,459 2,475 5,500
2023/05/25 2,521 2,521 2,451 2,471 11,400
2023/05/24 2,456 2,533 2,456 2,503 7,000
2023/05/23 2,539 2,540 2,451 2,485 12,500
2023/05/22 2,496 2,548 2,493 2,518 9,700
2023/05/19 2,488 2,568 2,468 2,496 24,700
2023/05/18 2,477 2,498 2,384 2,466 28,200
2023/05/17 2,502 2,526 2,452 2,484 17,500
2023/05/16 2,478 2,540 2,470 2,508 16,400
2023/05/15 2,644 2,644 2,493 2,500 28,800
2023/05/12 2,606 2,637 2,563 2,594 16,900
2023/05/11 2,555 2,650 2,521 2,570 80,600
2023/05/10 2,395 2,407 2,361 2,405 16,000
2023/05/09 2,389 2,419 2,338 2,393 24,900
2023/05/08 2,245 2,369 2,241 2,362 20,700
2023/05/02 2,235 2,235 2,200 2,221 8,300
2023/05/01 2,219 2,240 2,201 2,230 6,800
2023/04/28 2,247 2,247 2,190 2,200 11,100
2023/04/27 2,234 2,261 2,194 2,233 19,700
2023/04/26 2,194 2,266 2,160 2,230 37,200
2023/04/25 2,159 2,159 2,073 2,094 8,600
2023/04/24 2,160 2,160 2,126 2,145 3,900
2023/04/21 2,146 2,172 2,144 2,162 1,400
2023/04/20 2,175 2,177 2,150 2,150 3,900
2023/04/19 2,157 2,181 2,118 2,173 10,000
2023/04/18 2,174 2,174 2,118 2,140 8,900
2023/04/17 2,181 2,182 2,163 2,163 3,800
2023/04/14 2,146 2,196 2,135 2,196 5,100
2023/04/13 2,158 2,160 2,146 2,146 2,400
2023/04/12 2,198 2,220 2,175 2,175 7,800
2023/04/11 2,163 2,189 2,156 2,180 6,900
2023/04/10 2,152 2,152 2,126 2,150 3,500
2023/04/07 2,154 2,159 2,116 2,116 5,200
2023/04/06 2,111 2,152 2,088 2,152 4,500
2023/04/05 2,085 2,112 2,060 2,112 4,700
2023/04/04 2,081 2,091 2,064 2,086 1,800
2023/04/03 2,065 2,100 2,065 2,100 2,700
2023/03/31 2,074 2,084 2,060 2,067 4,200
2023/03/30 2,093 2,093 2,071 2,071 1,300
2023/03/29 2,065 2,101 2,051 2,070 6,800
2023/03/28 2,115 2,115 2,070 2,070 7,900
2023/03/27 2,160 2,160 2,116 2,116 3,800
2023/03/24 2,171 2,171 2,131 2,131 6,800
2023/03/23 2,110 2,184 2,110 2,184 9,400
2023/03/22 2,088 2,179 2,086 2,109 11,700
2023/03/20 2,103 2,104 2,066 2,083 9,600
2023/03/17 2,050 2,120 2,040 2,103 14,300
2023/03/16 2,010 2,042 1,990 2,031 8,200
2023/03/15 2,043 2,070 2,040 2,041 4,000
2023/03/14 2,032 2,061 2,025 2,035 6,800
2023/03/13 2,052 2,081 2,013 2,081 15,500
2023/03/10 2,098 2,112 2,063 2,063 8,600
2023/03/09 2,055 2,094 2,055 2,090 9,000
2023/03/08 2,041 2,061 2,041 2,052 2,900
2023/03/07 2,046 2,081 2,040 2,042 4,500
2023/03/06 2,068 2,068 2,047 2,066 2,400
2023/03/03 2,053 2,068 2,032 2,061 8,000
2023/03/02 2,059 2,059 2,042 2,043 2,700
2023/03/01 2,076 2,079 2,054 2,058 2,000
2023/02/28 2,077 2,083 2,062 2,076 2,200
2023/02/27 2,080 2,080 2,050 2,056 2,700
2023/02/24 2,040 2,082 2,040 2,061 4,700
2023/02/22 2,056 2,067 2,023 2,048 8,600
2023/02/21 2,104 2,104 2,076 2,087 4,100
2023/02/20 2,062 2,090 2,042 2,084 4,200
2023/02/17 2,096 2,096 2,064 2,064 3,900
2023/02/16 2,096 2,096 2,069 2,096 6,800
2023/02/15 2,085 2,096 2,053 2,096 10,100
2023/02/14 2,103 2,123 2,064 2,100 14,900
2023/02/13 2,103 2,170 2,095 2,106 50,400
2023/02/10 2,135 2,136 2,090 2,130 17,500
2023/02/09 2,118 2,151 2,090 2,100 12,100
2023/02/08 2,131 2,180 2,100 2,150 40,300
2023/02/07 2,010 2,015 1,982 2,000 5,700
2023/02/06 2,010 2,045 2,010 2,011 7,400
2023/02/03 2,021 2,034 2,000 2,010 5,500
2023/02/02 2,034 2,063 2,007 2,020 13,500
2023/02/01 1,964 2,039 1,940 2,004 14,500
2023/01/31 1,920 1,958 1,918 1,930 14,400
2023/01/30 1,938 1,938 1,909 1,929 8,100
2023/01/27 1,916 1,938 1,899 1,938 10,000
2023/01/26 1,940 1,940 1,908 1,909 7,400
2023/01/25 1,924 1,949 1,905 1,940 9,400
2023/01/24 1,925 1,926 1,903 1,904 4,100
2023/01/23 1,900 1,920 1,890 1,911 9,300
2023/01/20 1,887 1,887 1,861 1,876 2,200
2023/01/19 1,886 1,886 1,853 1,875 6,600
2023/01/18 1,874 1,910 1,870 1,893 10,900
2023/01/17 1,868 1,879 1,832 1,858 6,100
2023/01/16 1,874 1,880 1,842 1,878 18,500
2023/01/13 1,900 1,900 1,874 1,894 10,800
2023/01/12 1,902 1,915 1,892 1,915 5,700
2023/01/11 1,890 1,915 1,890 1,915 4,500
2023/01/10 1,915 1,930 1,881 1,890 13,200
2023/01/06 1,893 1,910 1,893 1,908 2,800
2023/01/05 1,910 1,926 1,895 1,910 4,100
2023/01/04 1,920 1,920 1,890 1,893 9,400

このページの先頭へ