3003 ヒューリック(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,493 | 1,511.5 | 1,487 | 1,502 | 2,305,600 | 1,502 |
| 2024-05-01 | 1,455.5 | 1,492 | 1,455 | 1,485 | 2,210,800 | 1,485 |
| 2024-04-30 | 1,471.5 | 1,473 | 1,451.5 | 1,458 | 3,148,600 | 1,458 |
| 2024-04-26 | 1,424.5 | 1,468 | 1,424.5 | 1,462.5 | 2,968,100 | 1,462.50 |
| 2024-04-25 | 1,489.5 | 1,509 | 1,410.5 | 1,424.5 | 5,606,500 | 1,424.50 |
| 2024-04-24 | 1,497 | 1,497.5 | 1,473 | 1,488 | 2,895,500 | 1,488 |
| 2024-04-23 | 1,488.5 | 1,504 | 1,486.5 | 1,496.5 | 1,807,300 | 1,496.50 |
| 2024-04-22 | 1,465 | 1,494 | 1,460.5 | 1,489 | 2,806,300 | 1,489 |
| 2024-04-19 | 1,456 | 1,460 | 1,409.5 | 1,437 | 3,296,500 | 1,437 |
| 2024-04-18 | 1,471 | 1,481 | 1,458.5 | 1,459.5 | 2,746,100 | 1,459.50 |
| 2024-04-17 | 1,500 | 1,510 | 1,468 | 1,470 | 2,450,600 | 1,470 |
| 2024-04-16 | 1,480 | 1,500 | 1,472.5 | 1,492 | 2,954,600 | 1,492 |
| 2024-04-15 | 1,498 | 1,498.5 | 1,467 | 1,490.5 | 3,735,900 | 1,490.50 |
| 2024-04-12 | 1,500 | 1,539 | 1,499 | 1,522.5 | 2,543,500 | 1,522.50 |
| 2024-04-11 | 1,498 | 1,513 | 1,492 | 1,497.5 | 2,662,500 | 1,497.50 |
| 2024-04-10 | 1,531 | 1,533 | 1,515.5 | 1,523 | 1,863,000 | 1,523 |
| 2024-04-09 | 1,505 | 1,518 | 1,494 | 1,512.5 | 2,140,500 | 1,512.50 |
| 2024-04-08 | 1,491 | 1,502.5 | 1,482 | 1,494.5 | 1,870,600 | 1,494.50 |
| 2024-04-05 | 1,478 | 1,481.5 | 1,456 | 1,477 | 3,115,400 | 1,477 |
| 2024-04-04 | 1,504 | 1,513.5 | 1,492.5 | 1,492.5 | 2,149,100 | 1,492.50 |
| 2024-04-03 | 1,482.5 | 1,499 | 1,469.5 | 1,493.5 | 3,535,600 | 1,493.50 |
| 2024-04-02 | 1,556 | 1,561 | 1,510 | 1,520 | 2,533,900 | 1,520 |
| 2024-04-01 | 1,599 | 1,601 | 1,542 | 1,555.5 | 2,781,300 | 1,555.50 |
| 2024-03-29 | 1,560.5 | 1,592.5 | 1,554 | 1,571.5 | 2,456,200 | 1,571.50 |
| 2024-03-28 | 1,557 | 1,573.5 | 1,547 | 1,550 | 2,046,000 | 1,550 |
| 2024-03-27 | 1,539.5 | 1,568 | 1,538.5 | 1,555 | 2,931,500 | 1,555 |
| 2024-03-26 | 1,528.5 | 1,550.5 | 1,524 | 1,530 | 1,603,400 | 1,530 |
| 2024-03-25 | 1,562 | 1,562 | 1,525 | 1,532 | 2,851,900 | 1,532 |
| 2024-03-22 | 1,555.5 | 1,573 | 1,537.5 | 1,563 | 2,593,400 | 1,563 |
| 2024-03-21 | 1,598 | 1,598.5 | 1,530.5 | 1,540.5 | 4,236,600 | 1,540.50 |
| 2024-03-19 | 1,526.5 | 1,578 | 1,523 | 1,578 | 3,242,100 | 1,578 |
| 2024-03-18 | 1,527 | 1,534.5 | 1,508 | 1,530 | 2,922,100 | 1,530 |
| 2024-03-15 | 1,480 | 1,514 | 1,476 | 1,514 | 4,496,200 | 1,514 |
| 2024-03-14 | 1,455 | 1,482.5 | 1,448 | 1,480 | 3,595,400 | 1,480 |
| 2024-03-13 | 1,488.5 | 1,490 | 1,457 | 1,471 | 2,539,100 | 1,471 |
| 2024-03-12 | 1,474.5 | 1,481.5 | 1,455 | 1,481.5 | 2,440,800 | 1,481.50 |
| 2024-03-11 | 1,515 | 1,517 | 1,465 | 1,488.5 | 2,485,800 | 1,488.50 |
| 2024-03-08 | 1,513 | 1,527 | 1,500 | 1,519.5 | 1,802,300 | 1,519.50 |
| 2024-03-07 | 1,525 | 1,538 | 1,521 | 1,526.5 | 1,895,000 | 1,526.50 |
| 2024-03-06 | 1,505 | 1,521 | 1,498 | 1,513 | 2,074,000 | 1,513 |
| 2024-03-05 | 1,511.5 | 1,513 | 1,479 | 1,486.5 | 2,230,900 | 1,486.50 |
| 2024-03-04 | 1,527 | 1,544.5 | 1,520.5 | 1,521.5 | 3,234,400 | 1,521.50 |
| 2024-03-01 | 1,500 | 1,522 | 1,493.5 | 1,510.5 | 2,737,600 | 1,510.50 |
| 2024-02-29 | 1,490 | 1,503.5 | 1,484 | 1,493 | 2,876,500 | 1,493 |
| 2024-02-28 | 1,493 | 1,498 | 1,481 | 1,486 | 2,950,600 | 1,486 |
| 2024-02-27 | 1,523 | 1,525 | 1,503 | 1,508.5 | 2,128,800 | 1,508.50 |
| 2024-02-26 | 1,541 | 1,551 | 1,527 | 1,527.5 | 1,952,700 | 1,527.50 |
| 2024-02-22 | 1,521 | 1,539 | 1,520.5 | 1,535.5 | 1,916,800 | 1,535.50 |
| 2024-02-21 | 1,519 | 1,529.5 | 1,515 | 1,521.5 | 1,339,200 | 1,521.50 |
| 2024-02-20 | 1,525.5 | 1,526 | 1,511.5 | 1,515.5 | 1,483,200 | 1,515.50 |
| 2024-02-19 | 1,543 | 1,544.5 | 1,510.5 | 1,512.5 | 2,027,700 | 1,512.50 |
| 2024-02-16 | 1,541 | 1,562 | 1,520.5 | 1,553 | 2,280,500 | 1,553 |
| 2024-02-15 | 1,521.5 | 1,535 | 1,508.5 | 1,535 | 1,495,000 | 1,535 |
| 2024-02-14 | 1,552.5 | 1,557.5 | 1,510 | 1,510 | 2,113,500 | 1,510 |
| 2024-02-13 | 1,568 | 1,570.5 | 1,537.5 | 1,550.5 | 2,597,800 | 1,550.50 |
| 2024-02-09 | 1,583.5 | 1,594 | 1,552 | 1,553.5 | 1,781,700 | 1,553.50 |
| 2024-02-08 | 1,586 | 1,597.5 | 1,563 | 1,588.5 | 1,756,900 | 1,588.50 |
| 2024-02-07 | 1,589.5 | 1,604 | 1,585 | 1,594 | 1,863,900 | 1,594 |
| 2024-02-06 | 1,616.5 | 1,624 | 1,584 | 1,597 | 1,975,700 | 1,597 |
| 2024-02-05 | 1,630 | 1,647.5 | 1,598 | 1,635.5 | 1,925,600 | 1,635.50 |
| 2024-02-02 | 1,633 | 1,638 | 1,610.5 | 1,621.5 | 1,467,700 | 1,621.50 |
| 2024-02-01 | 1,627 | 1,639 | 1,612 | 1,627.5 | 2,109,800 | 1,627.50 |
| 2024-01-31 | 1,578.5 | 1,648 | 1,568.5 | 1,638 | 4,203,800 | 1,638 |
| 2024-01-30 | 1,575 | 1,616.5 | 1,561 | 1,561.5 | 3,421,700 | 1,561.50 |
| 2024-01-29 | 1,546.5 | 1,565 | 1,546.5 | 1,564 | 1,263,200 | 1,564 |
| 2024-01-26 | 1,556 | 1,557 | 1,541.5 | 1,544.5 | 1,359,000 | 1,544.50 |
| 2024-01-25 | 1,557 | 1,562.5 | 1,538.5 | 1,555.5 | 1,731,500 | 1,555.50 |
| 2024-01-24 | 1,581.5 | 1,589 | 1,565 | 1,566.5 | 1,723,900 | 1,566.50 |
| 2024-01-23 | 1,614.5 | 1,625 | 1,584 | 1,594.5 | 1,849,700 | 1,594.50 |
| 2024-01-22 | 1,600.5 | 1,619.5 | 1,598.5 | 1,612.5 | 1,839,800 | 1,612.50 |
| 2024-01-19 | 1,580 | 1,582 | 1,564.5 | 1,580 | 1,233,600 | 1,580 |
| 2024-01-18 | 1,565 | 1,579 | 1,559 | 1,565.5 | 1,323,000 | 1,565.50 |
| 2024-01-17 | 1,591 | 1,602 | 1,568.5 | 1,569.5 | 1,315,900 | 1,569.50 |
| 2024-01-16 | 1,603 | 1,605.5 | 1,577 | 1,581 | 1,210,000 | 1,581 |
| 2024-01-15 | 1,582 | 1,602.5 | 1,572.5 | 1,602.5 | 1,761,300 | 1,602.50 |
| 2024-01-12 | 1,580 | 1,585 | 1,563.5 | 1,579.5 | 2,249,700 | 1,579.50 |
| 2024-01-11 | 1,550.5 | 1,576.5 | 1,550.5 | 1,569.5 | 2,312,300 | 1,569.50 |
| 2024-01-10 | 1,541 | 1,548.5 | 1,535.5 | 1,544 | 1,920,700 | 1,544 |
| 2024-01-09 | 1,510 | 1,538.5 | 1,508 | 1,533.5 | 2,006,100 | 1,533.50 |
| 2024-01-05 | 1,496 | 1,511.5 | 1,493.5 | 1,499.5 | 2,613,200 | 1,499.50 |
| 2024-01-04 | 1,478 | 1,484 | 1,463 | 1,484 | 1,904,400 | 1,484 |
分割・併合履歴 ： [2007-06-26]1株→1.1株 [2006-06-27]1株→1.1株 [2005-06-27]1株→1.1株 [2004-06-25]1株→1.2株 [2003-06-25]1株→1.2株
