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
2026/09/11 1,190 1,198 1,190 1,190 1,200
2026/09/10 1,196 1,199 1,190 1,199 4,000
2026/09/09 1,200 1,200 1,190 1,190 1,600
2026/09/08 1,196 1,204 1,196 1,200 2,300
2026/09/07 1,199 1,209 1,180 1,192 9,400
2026/09/04 1,190 1,200 1,190 1,196 2,700
2026/09/03 1,200 1,200 1,185 1,186 9,300
2026/09/02 1,204 1,204 1,191 1,200 3,300
2026/09/01 1,207 1,207 1,192 1,201 3,000
2026/08/31 1,186 1,210 1,186 1,210 9,000
2026/08/28 1,198 1,199 1,186 1,186 2,300
2026/08/27 1,190 1,199 1,189 1,190 1,200
2026/08/26 1,199 1,199 1,185 1,187 1,800
2026/08/25 1,203 1,203 1,185 1,199 5,800
2026/08/24 1,204 1,204 1,189 1,189 8,200
2026/08/21 1,208 1,210 1,197 1,200 4,600
2026/08/20 1,210 1,210 1,207 1,209 1,000
2026/08/19 1,209 1,210 1,200 1,210 8,800
2026/08/18 1,185 1,209 1,180 1,209 13,400
2026/08/17 1,191 1,191 1,174 1,183 4,400
2026/08/14 1,180 1,196 1,179 1,191 7,800
2026/08/13 1,193 1,193 1,176 1,177 4,700
2026/08/12 1,136 1,195 1,125 1,186 26,900
2026/08/10 1,197 1,202 1,182 1,196 9,900
2026/08/07 1,193 1,199 1,180 1,196 6,800
2026/08/06 1,204 1,209 1,188 1,203 7,200
2026/08/05 1,200 1,210 1,191 1,202 12,300
2026/08/04 1,199 1,200 1,190 1,200 1,400
2026/08/03 1,198 1,199 1,184 1,199 1,700
2026/07/31 1,188 1,198 1,180 1,190 12,900
2026/07/30 1,190 1,190 1,180 1,190 2,400
2026/07/29 1,197 1,197 1,160 1,190 6,600
2026/07/28 1,200 1,200 1,187 1,198 4,800
2026/07/27 1,198 1,198 1,183 1,194 5,600
2026/07/24 1,201 1,201 1,182 1,194 5,300
2026/07/23 1,204 1,204 1,195 1,200 900
2026/07/22 1,202 1,204 1,196 1,204 900
2026/07/21 1,213 1,213 1,190 1,210 5,500
2026/07/17 1,205 1,207 1,176 1,199 6,200
2026/07/16 1,195 1,206 1,192 1,200 3,700
2026/07/15 1,215 1,217 1,183 1,200 8,100
2026/07/14 1,199 1,227 1,184 1,205 11,200
2026/07/13 1,197 1,203 1,184 1,200 12,000
2026/07/10 1,189 1,195 1,183 1,195 1,300
2026/07/09 1,177 1,190 1,161 1,190 7,600
2026/07/08 1,170 1,170 1,160 1,168 2,600
2026/07/07 1,164 1,173 1,157 1,172 7,400
2026/07/06 1,185 1,185 1,156 1,161 17,400
2026/07/03 1,168 1,178 1,158 1,169 13,200
2026/07/02 1,164 1,172 1,159 1,160 5,200
2026/07/01 1,173 1,174 1,157 1,159 3,900
2026/06/30 1,167 1,167 1,151 1,160 4,200
2026/06/29 1,168 1,184 1,154 1,184 3,800
2026/06/26 1,158 1,165 1,155 1,161 2,300
2026/06/25 1,188 1,188 1,159 1,169 11,400
2026/06/24 1,158 1,185 1,158 1,176 4,200
2026/06/23 1,189 1,189 1,160 1,160 6,000
2026/06/22 1,169 1,198 1,165 1,170 20,300
2026/06/19 1,185 1,190 1,170 1,180 1,700
2026/06/18 1,151 1,180 1,151 1,177 11,300
2026/06/17 1,154 1,160 1,154 1,155 1,000
2026/06/16 1,167 1,167 1,148 1,149 6,300
2026/06/15 1,175 1,175 1,147 1,147 4,500
2026/06/12 1,170 1,170 1,154 1,169 1,300
2026/06/11 1,155 1,155 1,147 1,155 2,200
2026/06/10 1,157 1,159 1,150 1,150 1,000
2026/06/09 1,169 1,171 1,144 1,149 3,300
2026/06/08 1,176 1,186 1,176 1,186 500
2026/06/05 1,183 1,185 1,158 1,170 37,900
2026/06/04 1,137 1,164 1,137 1,153 3,300
2026/06/03 1,160 1,178 1,143 1,155 8,700
2026/06/02 1,148 1,174 1,148 1,174 7,200
2026/06/01 1,160 1,169 1,145 1,160 4,300
2026/05/29 1,139 1,190 1,136 1,142 25,500
2026/05/28 1,170 1,179 1,141 1,142 18,200
2026/05/27 1,148 1,160 1,130 1,140 1,200
2026/05/26 1,159 1,159 1,154 1,159 7,200
2026/05/25 1,159 1,159 1,120 1,156 14,000
2026/05/22 1,124 1,148 1,124 1,148 3,100
2026/05/21 1,141 1,141 1,126 1,131 4,700
2026/05/20 1,147 1,147 1,131 1,140 6,900
2026/05/19 1,141 1,150 1,122 1,147 2,500
2026/05/18 1,150 1,154 1,120 1,150 4,600
2026/05/15 1,137 1,150 1,137 1,150 13,600
2026/05/14 1,183 1,183 1,124 1,137 27,800
2026/05/13 1,208 1,214 1,198 1,201 3,900
2026/05/12 1,208 1,212 1,191 1,205 2,400
2026/05/11 1,195 1,218 1,195 1,209 4,800
2026/05/08 1,192 1,219 1,191 1,202 9,700
2026/05/07 1,206 1,208 1,190 1,200 7,300
2026/05/01 1,207 1,209 1,198 1,209 1,100
2026/04/30 1,200 1,210 1,200 1,207 9,500
2026/04/28 1,203 1,210 1,200 1,206 1,300
2026/04/27 1,217 1,217 1,200 1,203 5,200
2026/04/24 1,210 1,210 1,203 1,210 1,400
2026/04/23 1,210 1,210 1,205 1,208 600
2026/04/22 1,204 1,212 1,197 1,207 2,000
2026/04/21 1,203 1,215 1,203 1,204 2,400
2026/04/20 1,209 1,210 1,200 1,203 4,300
2026/04/17 1,206 1,210 1,205 1,207 2,900
2026/04/16 1,202 1,210 1,202 1,205 700
2026/04/15 1,210 1,211 1,200 1,206 4,200
2026/04/14 1,200 1,218 1,200 1,210 1,700
2026/04/13 1,229 1,229 1,208 1,215 4,800
2026/04/10 1,210 1,230 1,208 1,225 3,700
2026/04/09 1,204 1,206 1,203 1,203 2,800
2026/04/08 1,200 1,217 1,200 1,217 500
2026/04/07 1,207 1,207 1,200 1,200 4,300
2026/04/06 1,205 1,207 1,203 1,207 500
2026/04/03 1,199 1,209 1,197 1,197 5,300
2026/03/27 1,250 1,250 1,231 1,231 25,900
2026/03/26 1,231 1,239 1,227 1,227 1,800
2026/03/25 1,228 1,250 1,227 1,237 13,000
2026/03/24 1,220 1,224 1,210 1,215 3,900
2026/03/23 1,219 1,238 1,200 1,213 20,300
2026/03/19 1,244 1,250 1,240 1,243 2,700
2026/03/18 1,239 1,249 1,238 1,249 2,600
2026/03/17 1,234 1,250 1,234 1,250 3,100
2026/03/16 1,224 1,240 1,220 1,239 2,200
2026/03/13 1,220 1,240 1,219 1,238 4,200
2026/03/12 1,220 1,248 1,220 1,222 9,300
2026/03/11 1,228 1,240 1,215 1,235 7,500
2026/03/10 1,226 1,226 1,220 1,221 3,100
2026/03/09 1,220 1,229 1,204 1,229 13,500
2026/03/06 1,224 1,253 1,220 1,241 7,500
2026/03/05 1,240 1,245 1,221 1,239 3,200
2026/03/04 1,212 1,230 1,202 1,230 22,900
2026/03/03 1,246 1,250 1,226 1,242 9,300
2026/03/02 1,254 1,270 1,250 1,259 4,100
2026/02/27 1,233 1,266 1,231 1,261 6,700
2026/02/26 1,226 1,250 1,226 1,249 46,500
2026/02/25 1,232 1,236 1,217 1,236 22,000
2026/02/24 1,232 1,232 1,223 1,230 6,400
2026/02/20 1,233 1,236 1,223 1,230 4,500
2026/02/19 1,220 1,240 1,214 1,233 17,300
2026/02/18 1,248 1,248 1,220 1,232 15,100
2026/02/17 1,240 1,255 1,231 1,250 18,800
2026/02/16 1,240 1,249 1,224 1,240 24,900
2026/02/13 1,250 1,255 1,244 1,250 30,500
2026/02/12 1,250 1,429 1,235 1,253 200,200
2026/02/10 1,331 1,379 1,331 1,375 16,000
2026/02/09 1,331 1,344 1,330 1,331 3,100
2026/02/06 1,313 1,339 1,312 1,335 7,400
2026/02/05 1,321 1,348 1,320 1,328 9,200
2026/02/04 1,350 1,359 1,325 1,331 11,600
2026/02/03 1,370 1,389 1,364 1,368 7,800
2026/02/02 1,375 1,375 1,362 1,363 2,400
2026/01/30 1,371 1,378 1,362 1,375 5,400
2026/01/29 1,377 1,378 1,361 1,374 3,700
2026/01/28 1,389 1,389 1,380 1,380 2,400
2026/01/27 1,392 1,397 1,392 1,392 2,100
2026/01/26 1,404 1,404 1,381 1,399 4,900
2026/01/23 1,396 1,402 1,381 1,402 5,800
2026/01/22 1,398 1,400 1,395 1,395 1,500
2026/01/21 1,398 1,400 1,391 1,400 3,200
2026/01/20 1,404 1,404 1,400 1,400 2,600
2026/01/19 1,410 1,410 1,390 1,395 6,000
2026/01/16 1,400 1,406 1,395 1,406 3,700
2026/01/15 1,397 1,407 1,397 1,406 1,700
2026/01/14 1,407 1,407 1,385 1,407 4,600
2026/01/13 1,399 1,404 1,380 1,403 10,300
2026/01/09 1,398 1,409 1,398 1,400 4,500
2026/01/08 1,410 1,410 1,393 1,400 6,300
2026/01/07 1,390 1,430 1,378 1,402 12,400
2026/01/06 1,387 1,399 1,386 1,390 2,100
2026/01/05 1,375 1,392 1,373 1,390 10,000

このページの先頭へ