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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/08 | 1,954 | 1,975 | 1,952 | 1,953 | 1,000 |
| 2024/11/07 | 1,950 | 1,980 | 1,941 | 1,980 | 1,700 |
| 2024/11/06 | 1,970 | 1,970 | 1,950 | 1,958 | 1,500 |
| 2024/11/05 | 1,973 | 1,973 | 1,949 | 1,973 | 900 |
| 2024/11/01 | 1,940 | 1,975 | 1,939 | 1,951 | 1,900 |
| 2024/10/31 | 1,979 | 1,979 | 1,939 | 1,951 | 1,400 |
| 2024/10/30 | 1,985 | 1,985 | 1,942 | 1,950 | 2,500 |
| 2024/10/29 | 1,969 | 1,969 | 1,945 | 1,955 | 800 |
| 2024/10/28 | 1,973 | 1,981 | 1,945 | 1,963 | 500 |
| 2024/10/25 | 1,990 | 1,990 | 1,931 | 1,935 | 2,300 |
| 2024/10/24 | 1,947 | 1,950 | 1,941 | 1,950 | 600 |
| 2024/10/23 | 1,981 | 1,981 | 1,935 | 1,952 | 1,900 |
| 2024/10/22 | 1,958 | 1,983 | 1,958 | 1,983 | 300 |
| 2024/10/21 | 1,984 | 1,984 | 1,984 | 1,984 | 200 |
| 2024/10/18 | 1,988 | 1,989 | 1,948 | 1,987 | 1,000 |
| 2024/10/17 | 1,978 | 1,978 | 1,950 | 1,966 | 14,100 |
| 2024/10/16 | 1,951 | 1,978 | 1,941 | 1,978 | 1,000 |
| 2024/10/15 | 1,959 | 1,982 | 1,951 | 1,970 | 1,500 |
| 2024/10/11 | 1,950 | 1,964 | 1,885 | 1,940 | 6,700 |
| 2024/10/10 | 1,982 | 1,982 | 1,931 | 1,950 | 3,900 |
| 2024/10/09 | 1,986 | 1,986 | 1,982 | 1,982 | 7,900 |
| 2024/10/08 | 1,985 | 1,988 | 1,983 | 1,983 | 1,500 |
| 2024/10/07 | 2,000 | 2,004 | 1,995 | 2,003 | 2,000 |
| 2024/10/04 | 2,000 | 2,000 | 1,984 | 1,985 | 3,800 |
| 2024/10/03 | 2,004 | 2,004 | 2,000 | 2,000 | 2,800 |
| 2024/10/02 | 2,007 | 2,027 | 2,004 | 2,004 | 1,600 |
| 2024/10/01 | 2,026 | 2,030 | 2,002 | 2,025 | 1,800 |
| 2024/09/30 | 2,003 | 2,030 | 1,990 | 2,010 | 3,200 |
| 2024/09/27 | 1,991 | 2,060 | 1,991 | 2,053 | 10,300 |
| 2024/09/26 | 2,030 | 2,039 | 2,030 | 2,039 | 1,200 |
| 2024/09/25 | 2,028 | 2,028 | 2,020 | 2,020 | 2,000 |
| 2024/09/24 | 2,029 | 2,050 | 2,024 | 2,025 | 5,100 |
| 2024/09/20 | 2,030 | 2,035 | 2,020 | 2,020 | 2,200 |
| 2024/09/19 | 2,006 | 2,044 | 2,006 | 2,030 | 8,100 |
| 2024/09/18 | 2,020 | 2,040 | 2,003 | 2,003 | 6,900 |
| 2024/09/17 | 2,048 | 2,048 | 2,015 | 2,015 | 1,600 |
| 2024/09/13 | 2,005 | 2,033 | 1,990 | 2,020 | 11,500 |
| 2024/09/12 | 1,990 | 2,008 | 1,970 | 2,001 | 9,400 |
| 2024/09/11 | 2,000 | 2,021 | 1,963 | 1,963 | 9,000 |
| 2024/09/10 | 1,998 | 1,998 | 1,981 | 1,996 | 5,900 |
| 2024/09/09 | 1,952 | 1,998 | 1,952 | 1,998 | 9,000 |
| 2024/09/06 | 1,986 | 1,995 | 1,951 | 1,992 | 8,200 |
| 2024/09/05 | 1,982 | 1,998 | 1,932 | 1,962 | 10,600 |
| 2024/09/04 | 2,009 | 2,010 | 1,980 | 1,988 | 11,700 |
| 2024/09/03 | 2,033 | 2,033 | 2,014 | 2,033 | 6,800 |
| 2024/09/02 | 2,020 | 2,031 | 2,002 | 2,031 | 5,700 |
| 2024/08/30 | 1,992 | 2,033 | 1,992 | 2,020 | 3,400 |
| 2024/08/29 | 2,007 | 2,007 | 1,988 | 1,992 | 5,100 |
| 2024/08/28 | 2,030 | 2,035 | 2,011 | 2,012 | 4,800 |
| 2024/08/27 | 2,042 | 2,051 | 2,018 | 2,040 | 6,200 |
| 2024/08/26 | 2,056 | 2,056 | 2,006 | 2,030 | 6,100 |
| 2024/08/23 | 2,043 | 2,043 | 2,005 | 2,020 | 3,800 |
| 2024/08/22 | 2,010 | 2,044 | 2,010 | 2,018 | 3,400 |
| 2024/08/21 | 2,035 | 2,035 | 2,010 | 2,010 | 800 |
| 2024/08/20 | 2,052 | 2,059 | 2,015 | 2,032 | 4,800 |
| 2024/08/19 | 1,980 | 2,025 | 1,980 | 2,013 | 2,800 |
| 2024/08/16 | 1,935 | 1,990 | 1,935 | 1,980 | 3,700 |
| 2024/08/15 | 1,947 | 1,960 | 1,900 | 1,922 | 5,300 |
| 2024/08/14 | 1,947 | 1,995 | 1,914 | 1,945 | 10,100 |
| 2024/08/13 | 1,890 | 2,020 | 1,860 | 1,938 | 15,500 |
| 2024/08/09 | 1,925 | 1,939 | 1,903 | 1,904 | 9,300 |
| 2024/08/08 | 1,940 | 1,955 | 1,905 | 1,928 | 8,900 |
| 2024/08/07 | 1,790 | 1,970 | 1,790 | 1,970 | 11,400 |
| 2024/08/06 | 1,781 | 1,900 | 1,781 | 1,830 | 29,400 |
| 2024/08/05 | 1,873 | 1,900 | 1,668 | 1,701 | 63,800 |
| 2024/08/02 | 2,028 | 2,045 | 1,960 | 1,993 | 22,900 |
| 2024/08/01 | 2,059 | 2,076 | 2,043 | 2,072 | 6,500 |
| 2024/07/31 | 2,112 | 2,112 | 2,059 | 2,059 | 8,000 |
| 2024/07/30 | 2,095 | 2,116 | 2,068 | 2,111 | 5,800 |
| 2024/07/29 | 2,125 | 2,125 | 2,090 | 2,111 | 2,900 |
| 2024/07/26 | 2,102 | 2,108 | 2,100 | 2,105 | 1,500 |
| 2024/07/25 | 2,130 | 2,130 | 2,040 | 2,102 | 10,900 |
| 2024/07/24 | 2,170 | 2,171 | 2,110 | 2,134 | 7,400 |
| 2024/07/23 | 2,174 | 2,214 | 2,166 | 2,186 | 3,100 |
| 2024/07/22 | 2,200 | 2,200 | 2,164 | 2,174 | 3,100 |
| 2024/07/19 | 2,179 | 2,200 | 2,164 | 2,200 | 5,800 |
| 2024/07/18 | 2,152 | 2,182 | 2,152 | 2,164 | 3,700 |
| 2024/07/17 | 2,152 | 2,178 | 2,136 | 2,152 | 8,400 |
| 2024/07/16 | 2,150 | 2,170 | 2,125 | 2,129 | 5,400 |
| 2024/07/12 | 2,065 | 2,168 | 2,065 | 2,125 | 10,200 |
| 2024/07/11 | 2,121 | 2,121 | 2,100 | 2,115 | 3,700 |
| 2024/07/10 | 2,140 | 2,140 | 2,119 | 2,120 | 1,900 |
| 2024/07/09 | 2,150 | 2,169 | 2,130 | 2,130 | 3,300 |
| 2024/07/08 | 2,172 | 2,172 | 2,140 | 2,155 | 2,300 |
| 2024/07/05 | 2,150 | 2,160 | 2,130 | 2,160 | 8,100 |
| 2024/07/04 | 2,150 | 2,160 | 2,139 | 2,149 | 7,800 |
| 2024/07/03 | 2,107 | 2,160 | 2,107 | 2,139 | 5,700 |
| 2024/07/02 | 2,093 | 2,145 | 2,093 | 2,110 | 4,100 |
| 2024/07/01 | 2,114 | 2,118 | 2,075 | 2,093 | 4,700 |
| 2024/06/28 | 2,129 | 2,149 | 2,072 | 2,125 | 10,500 |
| 2024/06/27 | 2,100 | 2,120 | 2,060 | 2,119 | 6,500 |
| 2024/06/26 | 2,117 | 2,117 | 2,100 | 2,100 | 1,100 |
| 2024/06/25 | 2,085 | 2,124 | 2,065 | 2,100 | 8,900 |
| 2024/06/24 | 2,060 | 2,068 | 2,050 | 2,060 | 4,600 |
| 2024/06/21 | 2,048 | 2,053 | 2,035 | 2,053 | 2,100 |
| 2024/06/20 | 2,012 | 2,040 | 2,012 | 2,020 | 3,800 |
| 2024/06/19 | 2,037 | 2,078 | 2,002 | 2,028 | 11,800 |
| 2024/06/18 | 2,058 | 2,068 | 2,038 | 2,050 | 4,800 |
| 2024/06/17 | 2,027 | 2,050 | 1,985 | 2,032 | 13,600 |
| 2024/06/14 | 2,023 | 2,039 | 2,013 | 2,027 | 4,500 |
| 2024/06/13 | 2,050 | 2,057 | 2,036 | 2,039 | 3,200 |
| 2024/06/12 | 2,065 | 2,087 | 2,032 | 2,058 | 2,600 |
| 2024/06/11 | 2,048 | 2,067 | 2,042 | 2,067 | 2,100 |
| 2024/06/10 | 2,056 | 2,077 | 2,047 | 2,047 | 4,000 |
| 2024/06/07 | 2,045 | 2,067 | 2,045 | 2,056 | 2,300 |
| 2024/06/06 | 2,112 | 2,112 | 2,045 | 2,045 | 3,600 |
| 2024/06/05 | 2,122 | 2,122 | 2,039 | 2,089 | 8,800 |
| 2024/06/04 | 2,087 | 2,109 | 2,062 | 2,107 | 5,300 |
| 2024/06/03 | 2,030 | 2,100 | 2,030 | 2,087 | 13,800 |
| 2024/05/31 | 1,970 | 2,045 | 1,970 | 2,012 | 6,900 |
| 2024/05/30 | 2,005 | 2,014 | 1,920 | 1,990 | 29,100 |
| 2024/05/29 | 2,071 | 2,071 | 2,018 | 2,018 | 12,300 |
| 2024/05/28 | 2,089 | 2,100 | 2,067 | 2,069 | 8,400 |
| 2024/05/27 | 2,149 | 2,150 | 2,045 | 2,075 | 18,300 |
| 2024/05/24 | 2,150 | 2,159 | 2,120 | 2,144 | 4,800 |
| 2024/05/23 | 2,168 | 2,180 | 2,129 | 2,160 | 6,900 |
| 2024/05/22 | 2,192 | 2,192 | 2,161 | 2,180 | 3,100 |
| 2024/05/21 | 2,190 | 2,207 | 2,179 | 2,200 | 8,000 |
| 2024/05/20 | 2,158 | 2,207 | 2,158 | 2,197 | 10,000 |
| 2024/05/17 | 2,147 | 2,166 | 2,135 | 2,158 | 5,800 |
| 2024/05/16 | 2,221 | 2,221 | 2,130 | 2,148 | 13,100 |
| 2024/05/15 | 2,211 | 2,223 | 2,182 | 2,211 | 9,100 |
| 2024/05/14 | 2,260 | 2,291 | 2,218 | 2,226 | 7,100 |
| 2024/05/13 | 2,241 | 2,350 | 2,211 | 2,250 | 17,500 |
| 2024/05/10 | 2,324 | 2,346 | 2,310 | 2,321 | 4,300 |
| 2024/05/09 | 2,321 | 2,329 | 2,311 | 2,328 | 1,200 |
| 2024/05/08 | 2,321 | 2,340 | 2,321 | 2,321 | 6,600 |
| 2024/05/07 | 2,291 | 2,313 | 2,291 | 2,297 | 13,500 |
| 2024/05/02 | 2,265 | 2,270 | 2,260 | 2,265 | 3,500 |
| 2024/05/01 | 2,299 | 2,299 | 2,264 | 2,264 | 7,100 |
| 2024/04/30 | 2,281 | 2,301 | 2,281 | 2,301 | 3,100 |
| 2024/04/26 | 2,282 | 2,298 | 2,268 | 2,281 | 2,500 |
| 2024/04/25 | 2,319 | 2,319 | 2,282 | 2,282 | 3,800 |
| 2024/04/24 | 2,283 | 2,302 | 2,283 | 2,302 | 1,200 |
| 2024/04/23 | 2,269 | 2,280 | 2,267 | 2,280 | 2,400 |
| 2024/04/22 | 2,260 | 2,290 | 2,260 | 2,272 | 1,700 |
| 2024/04/19 | 2,297 | 2,297 | 2,240 | 2,260 | 7,100 |
| 2024/04/18 | 2,327 | 2,327 | 2,276 | 2,300 | 1,500 |
| 2024/04/17 | 2,323 | 2,323 | 2,270 | 2,312 | 3,000 |
| 2024/04/16 | 2,301 | 2,312 | 2,260 | 2,312 | 11,000 |
| 2024/04/15 | 2,337 | 2,350 | 2,312 | 2,324 | 2,300 |
| 2024/04/12 | 2,350 | 2,350 | 2,330 | 2,337 | 2,200 |
| 2024/04/11 | 2,337 | 2,356 | 2,336 | 2,344 | 2,500 |
| 2024/04/10 | 2,394 | 2,398 | 2,361 | 2,362 | 3,200 |
| 2024/04/09 | 2,341 | 2,370 | 2,312 | 2,344 | 2,600 |
| 2024/04/08 | 2,320 | 2,352 | 2,320 | 2,340 | 900 |
| 2024/04/05 | 2,310 | 2,318 | 2,297 | 2,313 | 4,000 |
| 2024/04/04 | 2,333 | 2,339 | 2,330 | 2,330 | 400 |
| 2024/04/03 | 2,354 | 2,354 | 2,333 | 2,333 | 3,800 |
| 2024/04/02 | 2,405 | 2,415 | 2,372 | 2,373 | 4,200 |
| 2024/04/01 | 2,447 | 2,447 | 2,400 | 2,405 | 3,000 |
| 2024/03/29 | 2,371 | 2,429 | 2,371 | 2,400 | 2,800 |
| 2024/03/28 | 2,400 | 2,400 | 2,371 | 2,371 | 2,400 |
| 2024/03/27 | 2,419 | 2,419 | 2,387 | 2,400 | 2,900 |
| 2024/03/26 | 2,375 | 2,401 | 2,375 | 2,401 | 8,200 |
| 2024/03/25 | 2,429 | 2,429 | 2,355 | 2,364 | 6,300 |
| 2024/03/22 | 2,400 | 2,400 | 2,353 | 2,397 | 3,400 |
| 2024/03/21 | 2,349 | 2,384 | 2,349 | 2,384 | 5,800 |
| 2024/03/19 | 2,322 | 2,374 | 2,322 | 2,349 | 8,400 |
| 2024/03/18 | 2,323 | 2,329 | 2,301 | 2,322 | 7,200 |
| 2024/03/15 | 2,290 | 2,290 | 2,262 | 2,285 | 7,100 |
| 2024/03/14 | 2,286 | 2,322 | 2,283 | 2,297 | 3,600 |
| 2024/03/13 | 2,309 | 2,335 | 2,289 | 2,310 | 4,900 |
| 2024/03/12 | 2,313 | 2,345 | 2,311 | 2,324 | 3,000 |
| 2024/03/11 | 2,322 | 2,349 | 2,316 | 2,337 | 4,300 |
| 2024/03/08 | 2,330 | 2,362 | 2,330 | 2,362 | 3,300 |
| 2024/03/07 | 2,360 | 2,378 | 2,329 | 2,332 | 8,600 |
| 2024/03/06 | 2,314 | 2,370 | 2,314 | 2,351 | 5,200 |
| 2024/03/05 | 2,335 | 2,339 | 2,313 | 2,321 | 3,300 |
| 2024/03/04 | 2,376 | 2,376 | 2,340 | 2,353 | 5,100 |
| 2024/03/01 | 2,384 | 2,422 | 2,366 | 2,380 | 7,200 |
| 2024/02/29 | 2,447 | 2,447 | 2,372 | 2,376 | 6,200 |
| 2024/02/28 | 2,387 | 2,455 | 2,380 | 2,454 | 10,200 |
| 2024/02/27 | 2,303 | 2,433 | 2,290 | 2,386 | 21,000 |
| 2024/02/26 | 2,310 | 2,329 | 2,299 | 2,303 | 9,200 |
| 2024/02/22 | 2,378 | 2,390 | 2,310 | 2,326 | 6,100 |
| 2024/02/21 | 2,389 | 2,389 | 2,350 | 2,364 | 2,100 |
| 2024/02/20 | 2,408 | 2,410 | 2,386 | 2,390 | 4,700 |
| 2024/02/19 | 2,335 | 2,385 | 2,335 | 2,385 | 6,600 |
| 2024/02/16 | 2,311 | 2,379 | 2,281 | 2,368 | 15,600 |
| 2024/02/15 | 2,328 | 2,335 | 2,272 | 2,311 | 22,000 |
| 2024/02/14 | 2,338 | 2,374 | 2,310 | 2,334 | 14,800 |
| 2024/02/13 | 2,360 | 2,400 | 2,281 | 2,337 | 46,200 |
| 2024/02/09 | 2,542 | 2,575 | 2,531 | 2,531 | 11,200 |
| 2024/02/08 | 2,580 | 2,599 | 2,523 | 2,590 | 8,700 |
| 2024/02/07 | 2,620 | 2,620 | 2,579 | 2,601 | 5,100 |
| 2024/02/06 | 2,650 | 2,653 | 2,586 | 2,600 | 10,100 |
| 2024/02/05 | 2,701 | 2,701 | 2,645 | 2,654 | 5,600 |
| 2024/02/02 | 2,671 | 2,696 | 2,671 | 2,687 | 3,500 |
| 2024/02/01 | 2,707 | 2,731 | 2,694 | 2,700 | 4,100 |
| 2024/01/31 | 2,666 | 2,745 | 2,650 | 2,739 | 10,200 |
| 2024/01/30 | 2,650 | 2,670 | 2,636 | 2,666 | 4,900 |
| 2024/01/29 | 2,632 | 2,658 | 2,626 | 2,647 | 3,000 |
| 2024/01/26 | 2,650 | 2,651 | 2,612 | 2,632 | 3,200 |
| 2024/01/25 | 2,639 | 2,650 | 2,612 | 2,650 | 4,400 |
| 2024/01/24 | 2,607 | 2,626 | 2,591 | 2,625 | 4,400 |
| 2024/01/23 | 2,650 | 2,650 | 2,603 | 2,607 | 5,600 |
| 2024/01/22 | 2,601 | 2,663 | 2,601 | 2,650 | 4,800 |
| 2024/01/19 | 2,545 | 2,600 | 2,545 | 2,600 | 5,900 |
| 2024/01/18 | 2,559 | 2,580 | 2,545 | 2,545 | 4,400 |
| 2024/01/17 | 2,605 | 2,605 | 2,561 | 2,569 | 10,400 |
| 2024/01/16 | 2,670 | 2,670 | 2,609 | 2,609 | 7,300 |
| 2024/01/15 | 2,690 | 2,690 | 2,650 | 2,650 | 4,200 |
| 2024/01/12 | 2,714 | 2,728 | 2,633 | 2,666 | 17,200 |
| 2024/01/11 | 2,776 | 2,776 | 2,705 | 2,714 | 8,900 |
| 2024/01/10 | 2,679 | 2,764 | 2,679 | 2,764 | 11,700 |
| 2024/01/09 | 2,681 | 2,733 | 2,651 | 2,655 | 11,000 |
| 2024/01/05 | 2,713 | 2,730 | 2,672 | 2,677 | 12,300 |
| 2024/01/04 | 2,630 | 2,730 | 2,606 | 2,713 | 24,400 |