1. HOME >
  2. 株価時系列 >
  3. 3003 >
  4. 2023年

3003 ヒューリック(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,4611,482.51,4611,476.51,337,4001,476.50
2023-12-281,4641,4721,456.51,4651,967,8001,465
2023-12-271,4841,498.51,473.51,4933,388,1001,493
2023-12-261,4811,4891,4731,4861,689,1001,486
2023-12-251,5011,5031,4811,4811,850,1001,481
2023-12-221,4801,4911,476.51,4851,515,5001,485
2023-12-211,464.51,480.51,462.51,4761,368,0001,476
2023-12-201,4761,4891,4761,481.51,448,1001,481.50
2023-12-191,481.51,482.51,4431,4722,327,0001,472
2023-12-181,466.51,474.51,450.51,4682,170,1001,468
2023-12-151,4761,496.51,4751,4932,519,0001,493
2023-12-141,4951,4971,4691,4831,587,9001,483
2023-12-131,495.51,5011,482.51,4911,796,6001,491
2023-12-121,516.51,533.51,503.51,505.51,868,7001,505.50
2023-12-111,4981,498.51,483.51,4981,657,0001,498
2023-12-081,507.51,5101,4801,485.52,595,5001,485.50
2023-12-071,4971,522.51,493.51,520.51,964,8001,520.50
2023-12-061,4831,509.51,481.51,5091,897,1001,509
2023-12-051,4701,485.51,4681,477.51,634,4001,477.50
2023-12-041,4691,472.51,451.51,4701,776,2001,470
2023-12-011,4741,4771,4561,4621,694,5001,462
2023-11-301,4511,4701,4341,4685,456,7001,468
2023-11-291,450.51,4571,4431,452.51,239,1001,452.50
2023-11-281,4541,458.51,441.51,4521,033,6001,452
2023-11-271,4551,4681,446.51,447.51,256,1001,447.50
2023-11-241,4511,4591,4481,448.51,353,8001,448.50
2023-11-221,4281,4491,423.51,4431,129,8001,443
2023-11-211,4271,4351,4151,4241,407,8001,424
2023-11-201,4331,443.51,4221,4271,472,1001,427
2023-11-171,4211,4321,4181,429.51,290,4001,429.50
2023-11-161,4211,431.51,4051,4111,176,2001,411
2023-11-151,4261,4441,417.51,420.51,465,1001,420.50
2023-11-141,389.51,408.51,381.51,406.51,825,0001,406.50
2023-11-131,402.51,407.51,3811,3881,363,4001,388
2023-11-101,380.51,398.51,3761,3931,225,1001,393
2023-11-091,388.51,393.51,371.51,387.51,264,0001,387.50
2023-11-081,4101,410.51,3631,373.52,207,3001,373.50
2023-11-071,420.51,4221,389.51,3951,780,7001,395
2023-11-061,4261,426.51,4061,422.51,981,6001,422.50
2023-11-021,4301,4341,393.51,3991,791,3001,399
2023-11-011,3941,412.51,3911,4052,007,4001,405
2023-10-311,3501,3871,3431,3773,174,4001,377
2023-10-301,338.51,3501,3291,3321,916,3001,332
2023-10-271,3241,3491,3181,3391,879,6001,339
2023-10-261,3201,3291,306.51,3211,477,4001,321
2023-10-251,3331,340.51,326.51,3281,128,4001,328
2023-10-241,333.51,3371,304.51,325.51,445,2001,325.50
2023-10-231,345.51,3481,3341,3341,303,1001,334
2023-10-201,3391,3571,3341,345.51,027,4001,345.50
2023-10-191,3451,3681,3431,349.51,161,8001,349.50
2023-10-181,346.51,3551,3421,353.5894,5001,353.50
2023-10-171,3491,354.51,3341,346.5834,0001,346.50
2023-10-161,3571,357.51,3311,3351,508,8001,335
2023-10-131,3681,3751,360.51,366.51,172,8001,366.50
2023-10-121,3801,387.51,376.51,383.51,179,3001,383.50
2023-10-111,3801,380.51,3601,3691,278,3001,369
2023-10-101,368.51,380.51,364.51,374.51,402,8001,374.50
2023-10-061,3411,3571,337.51,346.51,087,6001,346.50
2023-10-051,3161,3441,309.51,342.51,924,3001,342.50
2023-10-041,309.51,317.51,2811,2882,452,6001,288
2023-10-031,3311,343.51,3171,326.51,472,4001,326.50
2023-10-021,3441,355.51,331.51,3321,415,6001,332
2023-09-291,3571,3641,336.51,3411,712,0001,341
2023-09-281,354.51,370.51,347.51,3572,032,1001,357
2023-09-271,3471,362.51,336.51,362.51,222,8001,362.50
2023-09-261,3621,3621,348.51,3531,054,5001,353
2023-09-251,360.51,367.51,352.51,361.5890,4001,361.50
2023-09-221,3441,366.51,3411,354.51,821,8001,354.50
2023-09-211,3751,377.51,3591,363913,5001,363
2023-09-201,3921,3931,3701,3711,322,8001,371
2023-09-191,3851,396.51,378.51,388.51,638,3001,388.50
2023-09-151,367.51,393.51,361.51,386.53,697,2001,386.50
2023-09-141,3301,348.51,326.51,3441,823,5001,344
2023-09-131,3251,329.51,3131,317.51,469,3001,317.50
2023-09-121,317.51,3301,310.51,325.51,225,1001,325.50
2023-09-111,3501,3521,3021,3101,836,8001,310
2023-09-081,3451,3551,3381,345.51,820,6001,345.50
2023-09-071,3371,362.51,3351,354.51,599,1001,354.50
2023-09-061,336.51,3371,3271,3361,199,5001,336
2023-09-051,331.51,334.51,3161,332.51,663,1001,332.50
2023-09-041,3171,3251,3021,324.51,596,5001,324.50
2023-09-011,3001,3161,2931,314.51,718,0001,314.50
2023-08-311,298.51,317.51,295.51,3082,788,2001,308
2023-08-301,286.51,2991,280.51,292.51,843,2001,292.50
2023-08-291,2751,2831,2681,277.51,147,6001,277.50
2023-08-281,260.51,2721,2571,269.51,003,8001,269.50
2023-08-251,2451,253.51,242.51,251.5701,0001,251.50
2023-08-241,2451,2531,240.51,252836,1001,252
2023-08-231,2401,2461,2371,245729,4001,245
2023-08-221,2431,2431,2321,241.5854,8001,241.50
2023-08-211,2391,2461,231.51,2401,093,7001,240
2023-08-181,2291,2411,225.51,2341,244,7001,234
2023-08-171,239.51,2411,2261,235.5868,7001,235.50
2023-08-161,2311,2361,2231,233810,9001,233
2023-08-151,2371,239.51,2311,235727,6001,235
2023-08-141,2501,2531,2331,2381,072,6001,238
2023-08-101,2291,2491,227.51,248.51,184,6001,248.50
2023-08-091,231.51,2361,224.51,235807,4001,235
2023-08-081,2191,2291,2151,2291,095,3001,229
2023-08-071,207.51,216.51,206.51,213.5688,2001,213.50
2023-08-041,198.51,2081,1971,203.51,214,5001,203.50
2023-08-031,218.51,2201,2011,2051,391,8001,205
2023-08-021,223.51,2361,211.51,225.52,506,3001,225.50
2023-08-011,218.51,221.51,208.51,219.51,492,0001,219.50
2023-07-311,2021,2151,196.51,209.53,023,4001,209.50
2023-07-281,241.51,2431,180.51,194.54,097,7001,194.50
2023-07-271,2371,2471,2331,2441,011,2001,244
2023-07-261,2391,240.51,2311,238.51,061,3001,238.50
2023-07-251,238.51,238.51,2261,2381,210,7001,238
2023-07-241,227.51,2371,2211,232.51,250,1001,232.50
2023-07-211,2161,2161,2061,215863,7001,215
2023-07-201,2161,219.51,2091,216.51,287,7001,216.50
2023-07-191,2051,2161,2001,215.51,312,9001,215.50
2023-07-181,192.51,2051,1901,193.51,013,3001,193.50
2023-07-141,1841,1971,1831,1931,539,0001,193
2023-07-131,1771,195.51,176.51,1871,499,5001,187
2023-07-121,2031,2041,185.51,1921,645,6001,192
2023-07-111,2101,2201,1971,1992,142,8001,199
2023-07-101,220.51,221.51,2051,212.52,227,2001,212.50
2023-07-071,230.51,2391,2221,2231,526,3001,223
2023-07-061,2571,2591,2371,240.51,617,8001,240.50
2023-07-051,2481,262.51,243.51,2611,357,9001,261
2023-07-041,243.51,247.51,240.51,247.5961,7001,247.50
2023-07-031,2331,248.51,2331,2471,137,9001,247
2023-06-301,2331,2361,216.51,2311,882,9001,231
2023-06-291,246.51,249.51,2341,2391,743,8001,239
2023-06-281,2411,263.51,2411,2632,314,8001,263
2023-06-271,2511,254.51,2281,2431,583,3001,243
2023-06-261,251.51,2551,2381,250.51,187,5001,250.50
2023-06-231,2721,2751,242.51,2482,078,2001,248
2023-06-221,258.51,2661,256.51,261.51,276,4001,261.50
2023-06-211,2301,2501,223.51,249.51,772,1001,249.50
2023-06-201,2461,249.51,2341,2481,616,4001,248
2023-06-191,2651,2651,2431,2491,926,2001,249
2023-06-161,2361,257.51,2301,255.55,191,2001,255.50
2023-06-151,2291,238.51,222.51,2371,782,9001,237
2023-06-141,2151,2221,210.51,2201,598,1001,220
2023-06-131,2201,2201,204.51,209.52,149,1001,209.50
2023-06-121,201.51,2161,200.51,2141,680,1001,214
2023-06-091,182.51,198.51,1811,1952,268,7001,195
2023-06-081,1941,199.51,181.51,186.51,984,6001,186.50
2023-06-071,2181,2181,190.51,1942,065,0001,194
2023-06-061,1961,2101,1931,2071,858,6001,207
2023-06-051,2221,223.51,209.51,210.51,705,8001,210.50
2023-06-021,1831,2101,1801,2061,775,9001,206
2023-06-011,1741,1941,1691,1812,119,2001,181
2023-05-311,1721,1871,1631,1639,137,3001,163
2023-05-301,1921,1931,1781,1851,197,1001,185
2023-05-291,1981,1991,1911,194989,2001,194
2023-05-261,1861,1951,1851,1861,494,1001,186
2023-05-251,1991,2001,1921,1931,081,5001,193
2023-05-241,1951,2081,1911,2031,386,6001,203
2023-05-231,2151,2161,1951,2021,505,5001,202
2023-05-221,1941,2081,1931,2071,469,5001,207
2023-05-191,2081,2081,2001,2061,137,3001,206
2023-05-181,2201,2231,2001,2071,466,4001,207
2023-05-171,2071,2101,1991,2081,155,0001,208
2023-05-161,1951,2021,1871,2011,341,3001,201
2023-05-151,1881,1921,1831,1911,288,9001,191
2023-05-121,1701,1821,1661,1792,438,7001,179
2023-05-111,1651,1741,1611,1621,600,1001,162
2023-05-101,1641,1671,1561,1631,152,4001,163
2023-05-091,1651,1731,1611,1711,968,9001,171
2023-05-081,1501,1611,1461,1591,674,0001,159
2023-05-021,1701,1711,1471,1501,858,9001,150
2023-05-011,1691,1701,1531,1681,624,8001,168
2023-04-281,1501,1681,1441,1672,708,8001,167
2023-04-271,1471,1521,1401,1422,111,7001,142
2023-04-261,1481,1541,1421,1491,480,2001,149
2023-04-251,1471,1511,1441,1481,773,6001,148
2023-04-241,1381,1471,1351,1401,381,2001,140
2023-04-211,1291,1351,1251,1331,811,3001,133
2023-04-201,1301,1341,1231,1331,559,1001,133
2023-04-191,1371,1411,1321,1381,609,6001,138
2023-04-181,1341,1371,1301,1321,167,9001,132
2023-04-171,1331,1361,1261,1311,156,5001,131
2023-04-141,1271,1301,1181,1281,617,4001,128
2023-04-131,1161,1211,1101,1201,143,4001,120
2023-04-121,1231,1231,1111,1151,515,7001,115
2023-04-111,1141,1241,1111,1232,453,7001,123
2023-04-101,1041,1081,1011,1051,371,1001,105
2023-04-071,0971,0991,0931,0951,126,7001,095
2023-04-061,0841,0951,0811,0951,568,0001,095
2023-04-051,1011,1051,0851,0872,150,1001,087
2023-04-041,1041,1061,0971,1061,528,9001,106
2023-04-031,1001,1011,0901,0991,574,7001,099
2023-03-311,0981,1001,0821,0871,915,1001,087
2023-03-301,0691,0891,0691,0882,051,8001,088
2023-03-291,0611,0741,0571,0711,984,6001,071
2023-03-281,0771,0801,0571,0602,490,9001,060
2023-03-271,0551,0621,0501,0561,709,3001,056
2023-03-241,0441,0471,0411,0441,443,4001,044
2023-03-231,0401,0481,0341,0481,615,0001,048
2023-03-221,0581,0611,0401,0452,189,9001,045
2023-03-201,0601,0631,0391,0392,018,6001,039
2023-03-171,0601,0751,0591,0662,542,3001,066
2023-03-161,0571,0751,0571,0742,009,4001,074
2023-03-151,0821,0871,0761,0831,815,2001,083
2023-03-141,0701,0781,0571,0742,187,6001,074
2023-03-131,0931,0951,0751,0861,628,2001,086
2023-03-101,1001,1131,0991,1052,458,1001,105
2023-03-091,1251,1281,1201,1241,623,0001,124
2023-03-081,1091,1191,1071,1191,830,3001,119
2023-03-071,1041,1051,0971,1051,566,6001,105
2023-03-061,0991,1011,0871,0971,528,4001,097
2023-03-031,0821,0891,0781,0851,600,0001,085
2023-03-021,0821,0841,0721,0801,160,8001,080
2023-03-011,0831,0891,0741,0781,164,6001,078
2023-02-281,0831,0871,0801,0841,650,1001,084
2023-02-271,0821,0821,0731,079975,2001,079
2023-02-241,0651,0811,0651,0801,278,4001,080
2023-02-221,0791,0821,0651,0691,611,1001,069
2023-02-211,0861,0891,0801,0861,037,6001,086
2023-02-201,0771,0861,0761,083982,8001,083
2023-02-171,0711,0751,0661,074734,9001,074
2023-02-161,0721,0761,0631,0761,373,4001,076
2023-02-151,0831,0841,0721,0741,162,2001,074
2023-02-141,0751,0791,0721,0771,519,1001,077
2023-02-131,0741,0751,0601,0701,139,7001,070
2023-02-101,0641,0711,0571,0671,479,5001,067
2023-02-091,0681,0751,0661,0731,240,4001,073
2023-02-081,0661,0731,0611,0711,875,9001,071
2023-02-071,0681,0721,0601,0611,153,5001,061
2023-02-061,0721,0751,0681,0711,379,2001,071
2023-02-031,0591,0651,0551,0611,626,8001,061
2023-02-021,0651,0681,0531,0601,675,2001,060
2023-02-011,0791,0811,0621,0652,531,6001,065
2023-01-311,0691,0891,0621,0643,442,1001,064
2023-01-301,0421,0601,0411,0602,874,3001,060
2023-01-271,0511,0511,0391,0421,668,9001,042
2023-01-261,0471,0511,0431,0511,283,7001,051
2023-01-251,0481,0551,0461,0491,475,3001,049
2023-01-241,0461,0501,0431,0491,320,2001,049
2023-01-231,0471,0501,0371,0401,090,1001,040
2023-01-201,0321,0371,0311,0361,549,1001,036
2023-01-191,0281,0331,0231,0281,368,9001,028
2023-01-181,0281,0471,0201,0351,954,2001,035
2023-01-171,0111,0221,0071,0221,947,5001,022
2023-01-161,0181,0231,0111,0122,115,3001,012
2023-01-131,0221,0291,0161,0201,464,3001,020
2023-01-121,0391,0401,0211,0221,412,7001,022
2023-01-111,0371,0381,0291,0361,169,2001,036
2023-01-101,0341,0371,0261,0291,255,1001,029
2023-01-061,0171,0251,0131,0182,704,9001,018
2023-01-051,0371,0411,0291,0401,800,4001,040
2023-01-041,0361,0411,0301,0312,108,1001,031

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