3003 ヒューリック(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,460 | 1,486.5 | 1,457.5 | 1,486.5 | 3,859,700 | 1,486.50 |
| 2025-07-31 | 1,438 | 1,447 | 1,426.5 | 1,445.5 | 2,836,400 | 1,445.50 |
| 2025-07-30 | 1,420 | 1,439.5 | 1,419 | 1,434 | 15,819,100 | 1,434 |
| 2025-07-29 | 1,433.5 | 1,434 | 1,415 | 1,415 | 3,244,400 | 1,415 |
| 2025-07-28 | 1,461 | 1,476.5 | 1,430 | 1,430 | 4,321,400 | 1,430 |
| 2025-07-25 | 1,455 | 1,458 | 1,447 | 1,455.5 | 2,140,700 | 1,455.50 |
| 2025-07-24 | 1,455.5 | 1,459 | 1,446 | 1,448 | 2,533,000 | 1,448 |
| 2025-07-23 | 1,438 | 1,452.5 | 1,437.5 | 1,451 | 2,984,300 | 1,451 |
| 2025-07-22 | 1,429.5 | 1,432 | 1,414.5 | 1,423.5 | 2,333,100 | 1,423.50 |
| 2025-07-18 | 1,443 | 1,447.5 | 1,426.5 | 1,428.5 | 2,342,600 | 1,428.50 |
| 2025-07-17 | 1,447.5 | 1,449 | 1,441.5 | 1,447.5 | 1,258,300 | 1,447.50 |
| 2025-07-16 | 1,474 | 1,474 | 1,444 | 1,445 | 2,171,400 | 1,445 |
| 2025-07-15 | 1,485 | 1,485 | 1,464.5 | 1,465.5 | 1,323,300 | 1,465.50 |
| 2025-07-14 | 1,474.5 | 1,482 | 1,471.5 | 1,476.5 | 1,253,300 | 1,476.50 |
| 2025-07-11 | 1,471.5 | 1,482.5 | 1,470.5 | 1,472.5 | 2,511,200 | 1,472.50 |
| 2025-07-10 | 1,470 | 1,470 | 1,455 | 1,465 | 2,340,400 | 1,465 |
| 2025-07-09 | 1,460 | 1,467.5 | 1,457.5 | 1,463 | 2,058,600 | 1,463 |
| 2025-07-08 | 1,457 | 1,462 | 1,441 | 1,450.5 | 3,205,500 | 1,450.50 |
| 2025-07-07 | 1,465 | 1,470.5 | 1,458 | 1,465.5 | 1,567,600 | 1,465.50 |
| 2025-07-04 | 1,469 | 1,477 | 1,459 | 1,464.5 | 1,474,700 | 1,464.50 |
| 2025-07-03 | 1,462.5 | 1,475 | 1,455 | 1,468 | 2,041,800 | 1,468 |
| 2025-07-02 | 1,468 | 1,474 | 1,455.5 | 1,460 | 2,362,500 | 1,460 |
| 2025-07-01 | 1,460 | 1,462 | 1,446.5 | 1,449 | 1,722,100 | 1,449 |
| 2025-06-30 | 1,452 | 1,462 | 1,449.5 | 1,452.5 | 2,902,400 | 1,452.50 |
| 2025-06-27 | 1,444.5 | 1,453 | 1,440 | 1,444 | 2,369,900 | 1,444 |
| 2025-06-26 | 1,450 | 1,464.5 | 1,448 | 1,461.5 | 2,779,400 | 1,461.50 |
| 2025-06-25 | 1,463 | 1,468 | 1,451 | 1,453 | 2,028,500 | 1,453 |
| 2025-06-24 | 1,483 | 1,494 | 1,456.5 | 1,459 | 2,468,500 | 1,459 |
| 2025-06-23 | 1,479 | 1,483 | 1,467 | 1,468.5 | 1,784,400 | 1,468.50 |
| 2025-06-20 | 1,470.5 | 1,480 | 1,468.5 | 1,472 | 12,114,100 | 1,472 |
| 2025-06-19 | 1,485 | 1,488.5 | 1,475.5 | 1,488 | 2,007,100 | 1,488 |
| 2025-06-18 | 1,465 | 1,484.5 | 1,464 | 1,479.5 | 2,153,700 | 1,479.50 |
| 2025-06-17 | 1,450 | 1,463.5 | 1,443 | 1,463.5 | 1,770,000 | 1,463.50 |
| 2025-06-16 | 1,455 | 1,461 | 1,446 | 1,449.5 | 1,472,400 | 1,449.50 |
| 2025-06-13 | 1,463 | 1,467 | 1,450 | 1,450 | 2,264,000 | 1,450 |
| 2025-06-12 | 1,480 | 1,480.5 | 1,453 | 1,467 | 2,777,100 | 1,467 |
| 2025-06-11 | 1,470 | 1,482 | 1,465 | 1,481.5 | 2,399,300 | 1,481.50 |
| 2025-06-10 | 1,457 | 1,469 | 1,451.5 | 1,468.5 | 2,101,300 | 1,468.50 |
| 2025-06-09 | 1,449 | 1,453.5 | 1,443 | 1,453 | 1,746,100 | 1,453 |
| 2025-06-06 | 1,431.5 | 1,437 | 1,428 | 1,434 | 1,648,500 | 1,434 |
| 2025-06-05 | 1,441 | 1,442.5 | 1,426 | 1,426 | 2,710,400 | 1,426 |
| 2025-06-04 | 1,450 | 1,456.5 | 1,446.5 | 1,449.5 | 1,827,300 | 1,449.50 |
| 2025-06-03 | 1,465 | 1,466.5 | 1,451 | 1,458 | 1,545,800 | 1,458 |
| 2025-06-02 | 1,464 | 1,472 | 1,456 | 1,465.5 | 1,486,000 | 1,465.50 |
| 2025-05-30 | 1,446 | 1,464 | 1,445 | 1,462 | 3,655,900 | 1,462 |
| 2025-05-29 | 1,445 | 1,453 | 1,441 | 1,447.5 | 2,211,000 | 1,447.50 |
| 2025-05-28 | 1,460 | 1,463 | 1,446.5 | 1,453 | 2,100,900 | 1,453 |
| 2025-05-27 | 1,463.5 | 1,465.5 | 1,455 | 1,458.5 | 1,342,100 | 1,458.50 |
| 2025-05-26 | 1,464 | 1,468.5 | 1,458.5 | 1,459 | 1,192,700 | 1,459 |
| 2025-05-23 | 1,457 | 1,466 | 1,456 | 1,465.5 | 1,148,000 | 1,465.50 |
| 2025-05-22 | 1,450 | 1,457.5 | 1,441 | 1,454 | 1,782,100 | 1,454 |
| 2025-05-21 | 1,463 | 1,470.5 | 1,457.5 | 1,458.5 | 2,148,700 | 1,458.50 |
| 2025-05-20 | 1,481 | 1,481 | 1,455.5 | 1,464 | 1,920,600 | 1,464 |
| 2025-05-19 | 1,483 | 1,485 | 1,470 | 1,472 | 2,473,100 | 1,472 |
| 2025-05-16 | 1,492 | 1,494.5 | 1,476.5 | 1,489 | 1,463,500 | 1,489 |
| 2025-05-15 | 1,516 | 1,517 | 1,486.5 | 1,495 | 1,803,400 | 1,495 |
| 2025-05-14 | 1,520 | 1,522.5 | 1,491 | 1,518.5 | 2,009,300 | 1,518.50 |
| 2025-05-13 | 1,550 | 1,555.5 | 1,526.5 | 1,535 | 2,278,400 | 1,535 |
| 2025-05-12 | 1,550 | 1,559 | 1,544.5 | 1,546.5 | 2,182,000 | 1,546.50 |
| 2025-05-09 | 1,521 | 1,549.5 | 1,516 | 1,542 | 2,726,200 | 1,542 |
| 2025-05-08 | 1,530 | 1,533.5 | 1,520 | 1,524 | 1,788,000 | 1,524 |
| 2025-05-07 | 1,526.5 | 1,534 | 1,511.5 | 1,522 | 2,966,600 | 1,522 |
| 2025-05-02 | 1,504 | 1,512.5 | 1,496 | 1,506 | 2,198,400 | 1,506 |
| 2025-05-01 | 1,490.5 | 1,501 | 1,483 | 1,497 | 1,959,300 | 1,497 |
| 2025-04-30 | 1,485.5 | 1,491 | 1,468 | 1,490.5 | 2,992,900 | 1,490.50 |
| 2025-04-28 | 1,458 | 1,487.5 | 1,452.5 | 1,482.5 | 1,966,900 | 1,482.50 |
| 2025-04-25 | 1,458.5 | 1,484 | 1,446.5 | 1,452.5 | 2,957,600 | 1,452.50 |
| 2025-04-24 | 1,478 | 1,481 | 1,446 | 1,451 | 2,175,300 | 1,451 |
| 2025-04-23 | 1,482 | 1,487 | 1,475.5 | 1,487 | 2,111,400 | 1,487 |
| 2025-04-22 | 1,464.5 | 1,479 | 1,460 | 1,477.5 | 2,538,300 | 1,477.50 |
| 2025-04-21 | 1,470.5 | 1,483.5 | 1,470 | 1,481.5 | 1,283,600 | 1,481.50 |
| 2025-04-18 | 1,480 | 1,486 | 1,474.5 | 1,485 | 1,944,400 | 1,485 |
| 2025-04-17 | 1,451.5 | 1,472 | 1,448.5 | 1,470.5 | 1,492,300 | 1,470.50 |
| 2025-04-16 | 1,435 | 1,456.5 | 1,435 | 1,455 | 2,372,300 | 1,455 |
| 2025-04-15 | 1,450 | 1,457 | 1,431.5 | 1,435 | 1,703,900 | 1,435 |
| 2025-04-14 | 1,425 | 1,444 | 1,425 | 1,435 | 1,367,500 | 1,435 |
| 2025-04-11 | 1,414 | 1,436 | 1,400 | 1,424.5 | 2,535,700 | 1,424.50 |
| 2025-04-10 | 1,442 | 1,444.5 | 1,414 | 1,438 | 2,600,400 | 1,438 |
| 2025-04-09 | 1,375.5 | 1,382.5 | 1,353 | 1,372.5 | 2,382,400 | 1,372.50 |
| 2025-04-08 | 1,379 | 1,403 | 1,366 | 1,393 | 2,871,700 | 1,393 |
| 2025-04-07 | 1,354.5 | 1,380.5 | 1,321.5 | 1,349 | 4,065,100 | 1,349 |
| 2025-04-04 | 1,423 | 1,446 | 1,402.5 | 1,414.5 | 3,227,200 | 1,414.50 |
| 2025-04-03 | 1,398 | 1,419.5 | 1,394 | 1,419.5 | 2,840,600 | 1,419.50 |
| 2025-04-02 | 1,436 | 1,436 | 1,412 | 1,417 | 2,488,300 | 1,417 |
| 2025-04-01 | 1,457 | 1,457 | 1,429 | 1,436.5 | 2,657,700 | 1,436.50 |
| 2025-03-31 | 1,453.5 | 1,457.5 | 1,430.5 | 1,437 | 3,275,000 | 1,437 |
| 2025-03-28 | 1,486 | 1,489.5 | 1,465.5 | 1,468 | 1,836,400 | 1,468 |
| 2025-03-27 | 1,492 | 1,504 | 1,480 | 1,492 | 3,157,000 | 1,492 |
| 2025-03-26 | 1,462 | 1,474 | 1,454 | 1,474 | 2,385,800 | 1,474 |
| 2025-03-25 | 1,468 | 1,477.5 | 1,453 | 1,473.5 | 2,623,900 | 1,473.50 |
| 2025-03-24 | 1,442 | 1,478.5 | 1,434 | 1,469.5 | 3,033,900 | 1,469.50 |
| 2025-03-21 | 1,440 | 1,455.5 | 1,436.5 | 1,439.5 | 3,480,100 | 1,439.50 |
| 2025-03-19 | 1,440 | 1,462 | 1,437 | 1,445 | 2,657,500 | 1,445 |
| 2025-03-18 | 1,430 | 1,437.5 | 1,427 | 1,434 | 1,646,700 | 1,434 |
| 2025-03-17 | 1,408 | 1,425 | 1,404 | 1,424 | 2,204,000 | 1,424 |
| 2025-03-14 | 1,386.5 | 1,403.5 | 1,385 | 1,397.5 | 2,208,900 | 1,397.50 |
| 2025-03-13 | 1,385 | 1,394.5 | 1,377 | 1,390.5 | 1,805,500 | 1,390.50 |
| 2025-03-12 | 1,390 | 1,396.5 | 1,380.5 | 1,387.5 | 2,840,400 | 1,387.50 |
| 2025-03-11 | 1,411.5 | 1,417 | 1,391 | 1,400.5 | 2,842,500 | 1,400.50 |
| 2025-03-10 | 1,400 | 1,407 | 1,392 | 1,406 | 1,887,400 | 1,406 |
| 2025-03-07 | 1,386 | 1,392 | 1,375.5 | 1,389 | 2,423,100 | 1,389 |
| 2025-03-06 | 1,403.5 | 1,408 | 1,394 | 1,399.5 | 1,990,400 | 1,399.50 |
| 2025-03-05 | 1,415.5 | 1,416.5 | 1,404 | 1,408.5 | 1,943,000 | 1,408.50 |
| 2025-03-04 | 1,411 | 1,418 | 1,403 | 1,418 | 2,412,400 | 1,418 |
| 2025-03-03 | 1,410 | 1,417 | 1,403 | 1,409 | 2,976,000 | 1,409 |
| 2025-02-28 | 1,400 | 1,413 | 1,393 | 1,402 | 6,386,700 | 1,402 |
| 2025-02-27 | 1,397 | 1,406 | 1,390 | 1,404 | 3,107,000 | 1,404 |
| 2025-02-26 | 1,394 | 1,406.5 | 1,390 | 1,399 | 4,859,800 | 1,399 |
| 2025-02-25 | 1,363 | 1,382 | 1,361.5 | 1,378.5 | 3,060,400 | 1,378.50 |
| 2025-02-21 | 1,358 | 1,370 | 1,350.5 | 1,363 | 2,351,400 | 1,363 |
| 2025-02-20 | 1,370 | 1,370 | 1,342.5 | 1,348.5 | 1,865,600 | 1,348.50 |
| 2025-02-19 | 1,370 | 1,373 | 1,362 | 1,370.5 | 1,526,100 | 1,370.50 |
| 2025-02-18 | 1,370 | 1,380 | 1,368.5 | 1,375.5 | 1,734,800 | 1,375.50 |
| 2025-02-17 | 1,387.5 | 1,389 | 1,371 | 1,376.5 | 1,663,600 | 1,376.50 |
| 2025-02-14 | 1,393 | 1,393 | 1,377 | 1,380 | 2,329,100 | 1,380 |
| 2025-02-13 | 1,360 | 1,381.5 | 1,356 | 1,379.5 | 3,445,500 | 1,379.50 |
| 2025-02-12 | 1,354 | 1,355 | 1,344 | 1,352.5 | 2,685,100 | 1,352.50 |
| 2025-02-10 | 1,348 | 1,349.5 | 1,342.5 | 1,348.5 | 1,849,900 | 1,348.50 |
| 2025-02-07 | 1,347.5 | 1,349.5 | 1,338 | 1,338.5 | 2,602,900 | 1,338.50 |
| 2025-02-06 | 1,360 | 1,363 | 1,346 | 1,347 | 2,848,200 | 1,347 |
| 2025-02-05 | 1,360 | 1,363.5 | 1,347 | 1,349.5 | 4,169,500 | 1,349.50 |
| 2025-02-04 | 1,366.5 | 1,373 | 1,353.5 | 1,359 | 4,684,500 | 1,359 |
| 2025-02-03 | 1,364.5 | 1,366.5 | 1,352.5 | 1,359.5 | 3,660,200 | 1,359.50 |
| 2025-01-31 | 1,385 | 1,396 | 1,360.5 | 1,371 | 7,209,400 | 1,371 |
| 2025-01-30 | 1,410 | 1,419 | 1,389 | 1,412.5 | 5,237,500 | 1,412.50 |
| 2025-01-29 | 1,415 | 1,415 | 1,398 | 1,404 | 2,958,900 | 1,404 |
| 2025-01-28 | 1,400 | 1,422 | 1,399.5 | 1,410 | 3,874,400 | 1,410 |
| 2025-01-27 | 1,384.5 | 1,400 | 1,380 | 1,400 | 3,186,400 | 1,400 |
| 2025-01-24 | 1,371.5 | 1,388.5 | 1,365 | 1,371 | 3,989,400 | 1,371 |
| 2025-01-23 | 1,360 | 1,364.5 | 1,350.5 | 1,359.5 | 3,138,200 | 1,359.50 |
| 2025-01-22 | 1,361 | 1,364 | 1,348 | 1,353.5 | 2,539,300 | 1,353.50 |
| 2025-01-21 | 1,373 | 1,373 | 1,355.5 | 1,360 | 1,951,900 | 1,360 |
| 2025-01-20 | 1,370 | 1,377.5 | 1,367.5 | 1,369 | 2,551,500 | 1,369 |
| 2025-01-17 | 1,371 | 1,372 | 1,350 | 1,370 | 3,461,300 | 1,370 |
| 2025-01-16 | 1,365 | 1,381 | 1,358.5 | 1,371 | 3,896,900 | 1,371 |
| 2025-01-15 | 1,377.5 | 1,384 | 1,367 | 1,376 | 3,179,000 | 1,376 |
| 2025-01-14 | 1,365 | 1,376 | 1,363.5 | 1,375 | 4,371,300 | 1,375 |
| 2025-01-10 | 1,361.5 | 1,365 | 1,353 | 1,364.5 | 2,992,900 | 1,364.50 |
| 2025-01-09 | 1,350.5 | 1,359.5 | 1,343.5 | 1,359.5 | 2,472,700 | 1,359.50 |
| 2025-01-08 | 1,373 | 1,374 | 1,346 | 1,352.5 | 3,573,500 | 1,352.50 |
| 2025-01-07 | 1,368 | 1,375 | 1,352 | 1,374.5 | 3,810,400 | 1,374.50 |
| 2025-01-06 | 1,384 | 1,385 | 1,362 | 1,376 | 4,641,100 | 1,376 |
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