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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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