4433 (株)ヒト・コミュニケーションズ・ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 857 | 863 | 852 | 855 | 19,900 | 855 |
| 2024-12-02 | 835 | 852 | 835 | 852 | 25,600 | 852 |
| 2024-11-29 | 826 | 842 | 821 | 836 | 32,000 | 836 |
| 2024-11-28 | 826 | 833 | 825 | 829 | 25,300 | 829 |
| 2024-11-27 | 833 | 833 | 826 | 826 | 33,400 | 826 |
| 2024-11-26 | 835 | 835 | 829 | 835 | 15,300 | 835 |
| 2024-11-25 | 839 | 840 | 830 | 830 | 23,600 | 830 |
| 2024-11-22 | 827 | 837 | 824 | 835 | 21,300 | 835 |
| 2024-11-21 | 833 | 837 | 827 | 827 | 18,700 | 827 |
| 2024-11-20 | 842 | 842 | 830 | 831 | 13,400 | 831 |
| 2024-11-19 | 840 | 843 | 834 | 836 | 54,200 | 836 |
| 2024-11-18 | 832 | 840 | 826 | 839 | 15,600 | 839 |
| 2024-11-15 | 833 | 836 | 827 | 834 | 10,400 | 834 |
| 2024-11-14 | 839 | 840 | 831 | 837 | 16,400 | 837 |
| 2024-11-13 | 835 | 844 | 832 | 838 | 39,900 | 838 |
| 2024-11-12 | 831 | 839 | 825 | 835 | 34,200 | 835 |
| 2024-11-11 | 825 | 833 | 820 | 829 | 15,500 | 829 |
| 2024-11-08 | 840 | 840 | 827 | 834 | 32,500 | 834 |
| 2024-11-07 | 809 | 835 | 809 | 835 | 72,400 | 835 |
| 2024-11-06 | 811 | 812 | 808 | 811 | 31,400 | 811 |
| 2024-11-05 | 811 | 812 | 802 | 808 | 34,200 | 808 |
| 2024-11-01 | 820 | 820 | 800 | 805 | 27,200 | 805 |
| 2024-10-31 | 807 | 825 | 805 | 820 | 39,100 | 820 |
| 2024-10-30 | 805 | 817 | 798 | 807 | 89,100 | 807 |
| 2024-10-29 | 793 | 799 | 792 | 799 | 44,000 | 799 |
| 2024-10-28 | 783 | 793 | 770 | 793 | 52,700 | 793 |
| 2024-10-25 | 800 | 803 | 788 | 789 | 33,800 | 789 |
| 2024-10-24 | 799 | 805 | 792 | 800 | 41,300 | 800 |
| 2024-10-23 | 804 | 806 | 794 | 794 | 41,500 | 794 |
| 2024-10-22 | 815 | 815 | 801 | 801 | 41,400 | 801 |
| 2024-10-21 | 816 | 823 | 814 | 815 | 27,200 | 815 |
| 2024-10-18 | 809 | 819 | 807 | 815 | 33,000 | 815 |
| 2024-10-17 | 814 | 817 | 802 | 806 | 95,500 | 806 |
| 2024-10-16 | 841 | 842 | 817 | 817 | 154,800 | 817 |
| 2024-10-15 | 862 | 864 | 850 | 861 | 21,900 | 861 |
| 2024-10-11 | 851 | 858 | 851 | 858 | 19,200 | 858 |
| 2024-10-10 | 864 | 864 | 852 | 853 | 17,900 | 853 |
| 2024-10-09 | 863 | 863 | 857 | 863 | 11,500 | 863 |
| 2024-10-08 | 872 | 873 | 858 | 858 | 23,100 | 858 |
| 2024-10-07 | 879 | 882 | 872 | 874 | 23,300 | 874 |
| 2024-10-04 | 868 | 876 | 867 | 876 | 12,400 | 876 |
| 2024-10-03 | 872 | 873 | 864 | 867 | 11,600 | 867 |
| 2024-10-02 | 861 | 872 | 861 | 868 | 20,600 | 868 |
| 2024-10-01 | 865 | 865 | 856 | 858 | 12,200 | 858 |
| 2024-09-30 | 865 | 871 | 856 | 863 | 41,600 | 863 |
| 2024-09-27 | 872 | 884 | 872 | 877 | 47,000 | 877 |
| 2024-09-26 | 857 | 869 | 857 | 869 | 21,200 | 869 |
| 2024-09-25 | 854 | 861 | 850 | 855 | 19,700 | 855 |
| 2024-09-24 | 874 | 874 | 854 | 855 | 29,200 | 855 |
| 2024-09-20 | 850 | 878 | 846 | 864 | 338,400 | 864 |
| 2024-09-19 | 842 | 859 | 842 | 851 | 32,900 | 851 |
| 2024-09-18 | 841 | 845 | 828 | 836 | 44,700 | 836 |
| 2024-09-17 | 844 | 852 | 824 | 839 | 54,800 | 839 |
| 2024-09-13 | 840 | 850 | 837 | 845 | 54,400 | 845 |
| 2024-09-12 | 847 | 856 | 836 | 843 | 46,600 | 843 |
| 2024-09-11 | 860 | 860 | 826 | 834 | 59,100 | 834 |
| 2024-09-10 | 859 | 864 | 845 | 859 | 51,000 | 859 |
| 2024-09-09 | 850 | 861 | 839 | 859 | 75,800 | 859 |
| 2024-09-06 | 879 | 882 | 869 | 874 | 60,200 | 874 |
| 2024-09-05 | 878 | 899 | 870 | 879 | 103,300 | 879 |
| 2024-09-04 | 863 | 881 | 863 | 877 | 51,500 | 877 |
| 2024-09-03 | 879 | 888 | 877 | 878 | 38,000 | 878 |
| 2024-09-02 | 869 | 884 | 863 | 880 | 70,100 | 880 |
| 2024-08-30 | 855 | 877 | 854 | 869 | 75,500 | 869 |
| 2024-08-29 | 849 | 858 | 846 | 854 | 193,100 | 854 |
| 2024-08-28 | 886 | 886 | 872 | 873 | 182,700 | 873 |
| 2024-08-27 | 888 | 892 | 878 | 883 | 84,900 | 883 |
| 2024-08-26 | 890 | 892 | 882 | 888 | 64,300 | 888 |
| 2024-08-23 | 888 | 890 | 882 | 887 | 55,200 | 887 |
| 2024-08-22 | 889 | 894 | 883 | 894 | 39,400 | 894 |
| 2024-08-21 | 871 | 890 | 870 | 888 | 31,300 | 888 |
| 2024-08-20 | 849 | 878 | 848 | 877 | 50,900 | 877 |
| 2024-08-19 | 855 | 855 | 840 | 843 | 85,300 | 843 |
| 2024-08-16 | 866 | 866 | 845 | 850 | 73,800 | 850 |
| 2024-08-15 | 853 | 863 | 842 | 850 | 74,300 | 850 |
| 2024-08-14 | 862 | 866 | 842 | 844 | 122,900 | 844 |
| 2024-08-13 | 860 | 876 | 858 | 866 | 77,300 | 866 |
| 2024-08-09 | 881 | 892 | 842 | 854 | 127,800 | 854 |
| 2024-08-08 | 869 | 889 | 864 | 866 | 98,000 | 866 |
| 2024-08-07 | 851 | 877 | 837 | 857 | 162,700 | 857 |
| 2024-08-06 | 831 | 872 | 825 | 866 | 118,300 | 866 |
| 2024-08-05 | 856 | 856 | 780 | 816 | 130,800 | 816 |
| 2024-08-02 | 908 | 909 | 890 | 891 | 113,700 | 891 |
| 2024-08-01 | 954 | 954 | 928 | 938 | 69,000 | 938 |
| 2024-07-31 | 939 | 954 | 927 | 954 | 61,100 | 954 |
| 2024-07-30 | 952 | 954 | 937 | 943 | 108,700 | 943 |
| 2024-07-29 | 973 | 980 | 956 | 962 | 71,100 | 962 |
| 2024-07-26 | 951 | 969 | 951 | 968 | 33,600 | 968 |
| 2024-07-25 | 950 | 956 | 944 | 950 | 42,600 | 950 |
| 2024-07-24 | 959 | 966 | 951 | 953 | 29,600 | 953 |
| 2024-07-23 | 960 | 962 | 949 | 956 | 96,200 | 956 |
| 2024-07-22 | 958 | 967 | 957 | 963 | 30,600 | 963 |
| 2024-07-19 | 960 | 968 | 956 | 956 | 42,700 | 956 |
| 2024-07-18 | 972 | 972 | 960 | 960 | 39,800 | 960 |
| 2024-07-17 | 978 | 990 | 961 | 970 | 119,600 | 970 |
| 2024-07-16 | 992 | 993 | 985 | 993 | 43,200 | 993 |
| 2024-07-12 | 967 | 990 | 967 | 983 | 45,200 | 983 |
| 2024-07-11 | 962 | 968 | 960 | 965 | 32,100 | 965 |
| 2024-07-10 | 970 | 970 | 960 | 962 | 29,500 | 962 |
| 2024-07-09 | 965 | 974 | 960 | 967 | 35,300 | 967 |
| 2024-07-08 | 971 | 971 | 964 | 965 | 33,100 | 965 |
| 2024-07-05 | 975 | 982 | 971 | 973 | 34,700 | 973 |
| 2024-07-04 | 975 | 982 | 970 | 977 | 62,000 | 977 |
| 2024-07-03 | 965 | 977 | 964 | 975 | 58,100 | 975 |
| 2024-07-02 | 950 | 962 | 947 | 961 | 57,200 | 961 |
| 2024-07-01 | 965 | 966 | 949 | 951 | 102,200 | 951 |
| 2024-06-28 | 954 | 954 | 943 | 950 | 103,600 | 950 |
| 2024-06-27 | 950 | 952 | 942 | 945 | 132,200 | 945 |
| 2024-06-26 | 955 | 957 | 948 | 957 | 42,200 | 957 |
| 2024-06-25 | 951 | 956 | 947 | 951 | 59,700 | 951 |
| 2024-06-24 | 940 | 962 | 938 | 960 | 91,800 | 960 |
| 2024-06-21 | 940 | 958 | 940 | 949 | 92,400 | 949 |
| 2024-06-20 | 925 | 938 | 922 | 938 | 50,800 | 938 |
| 2024-06-19 | 912 | 926 | 910 | 926 | 51,300 | 926 |
| 2024-06-18 | 890 | 917 | 889 | 912 | 51,100 | 912 |
| 2024-06-17 | 901 | 901 | 879 | 881 | 203,300 | 881 |
| 2024-06-14 | 907 | 915 | 894 | 904 | 104,300 | 904 |
| 2024-06-13 | 928 | 928 | 919 | 922 | 16,600 | 922 |
| 2024-06-12 | 931 | 932 | 927 | 928 | 14,600 | 928 |
| 2024-06-11 | 930 | 935 | 929 | 931 | 22,700 | 931 |
| 2024-06-10 | 921 | 929 | 915 | 929 | 35,600 | 929 |
| 2024-06-07 | 906 | 924 | 906 | 923 | 15,600 | 923 |
| 2024-06-06 | 921 | 921 | 904 | 906 | 33,200 | 906 |
| 2024-06-05 | 925 | 932 | 915 | 917 | 35,400 | 917 |
| 2024-06-04 | 909 | 928 | 904 | 927 | 52,900 | 927 |
| 2024-06-03 | 918 | 918 | 905 | 909 | 48,600 | 909 |
| 2024-05-31 | 904 | 913 | 901 | 913 | 48,700 | 913 |
| 2024-05-30 | 900 | 908 | 896 | 904 | 70,100 | 904 |
| 2024-05-29 | 925 | 925 | 908 | 910 | 67,800 | 910 |
| 2024-05-28 | 946 | 949 | 926 | 929 | 76,400 | 929 |
| 2024-05-27 | 940 | 949 | 937 | 947 | 25,500 | 947 |
| 2024-05-24 | 935 | 943 | 932 | 938 | 26,700 | 938 |
| 2024-05-23 | 944 | 945 | 932 | 945 | 42,100 | 945 |
| 2024-05-22 | 956 | 956 | 942 | 942 | 60,600 | 942 |
| 2024-05-21 | 959 | 967 | 958 | 958 | 39,900 | 958 |
| 2024-05-20 | 956 | 961 | 953 | 955 | 41,900 | 955 |
| 2024-05-17 | 965 | 965 | 948 | 956 | 49,400 | 956 |
| 2024-05-16 | 985 | 988 | 965 | 968 | 68,100 | 968 |
| 2024-05-15 | 1,002 | 1,005 | 986 | 989 | 53,300 | 989 |
| 2024-05-14 | 1,010 | 1,013 | 1,006 | 1,009 | 24,900 | 1,009 |
| 2024-05-13 | 1,006 | 1,019 | 999 | 1,019 | 37,900 | 1,019 |
| 2024-05-10 | 1,006 | 1,008 | 1,002 | 1,007 | 23,200 | 1,007 |
| 2024-05-09 | 1,013 | 1,013 | 1,002 | 1,006 | 23,700 | 1,006 |
| 2024-05-08 | 1,010 | 1,022 | 1,005 | 1,005 | 43,800 | 1,005 |
| 2024-05-07 | 999 | 1,014 | 995 | 1,014 | 47,800 | 1,014 |
| 2024-05-02 | 993 | 994 | 989 | 989 | 29,100 | 989 |
| 2024-05-01 | 996 | 997 | 989 | 993 | 31,800 | 993 |
| 2024-04-30 | 990 | 1,009 | 990 | 1,006 | 62,300 | 1,006 |
| 2024-04-26 | 995 | 995 | 977 | 982 | 210,900 | 982 |
| 2024-04-25 | 1,011 | 1,016 | 997 | 998 | 49,700 | 998 |
| 2024-04-24 | 1,004 | 1,026 | 1,000 | 1,016 | 51,000 | 1,016 |
| 2024-04-23 | 1,006 | 1,018 | 999 | 999 | 46,000 | 999 |
| 2024-04-22 | 1,014 | 1,014 | 996 | 1,001 | 64,000 | 1,001 |
| 2024-04-19 | 1,010 | 1,012 | 996 | 1,002 | 125,900 | 1,002 |
| 2024-04-18 | 1,041 | 1,043 | 1,011 | 1,012 | 138,900 | 1,012 |
| 2024-04-17 | 1,085 | 1,087 | 1,051 | 1,066 | 107,200 | 1,066 |
| 2024-04-16 | 1,124 | 1,130 | 1,073 | 1,082 | 150,900 | 1,082 |
| 2024-04-15 | 1,204 | 1,222 | 1,195 | 1,222 | 27,500 | 1,222 |
| 2024-04-12 | 1,206 | 1,214 | 1,200 | 1,204 | 34,100 | 1,204 |
| 2024-04-11 | 1,188 | 1,206 | 1,181 | 1,206 | 59,700 | 1,206 |
| 2024-04-10 | 1,160 | 1,191 | 1,160 | 1,190 | 26,900 | 1,190 |
| 2024-04-09 | 1,175 | 1,175 | 1,161 | 1,165 | 26,800 | 1,165 |
| 2024-04-08 | 1,160 | 1,179 | 1,160 | 1,177 | 37,500 | 1,177 |
| 2024-04-05 | 1,150 | 1,165 | 1,150 | 1,161 | 12,500 | 1,161 |
| 2024-04-04 | 1,151 | 1,164 | 1,146 | 1,156 | 24,200 | 1,156 |
| 2024-04-03 | 1,131 | 1,156 | 1,130 | 1,146 | 19,600 | 1,146 |
| 2024-04-02 | 1,148 | 1,148 | 1,128 | 1,142 | 56,400 | 1,142 |
| 2024-04-01 | 1,168 | 1,175 | 1,148 | 1,154 | 36,100 | 1,154 |
| 2024-03-29 | 1,159 | 1,175 | 1,158 | 1,170 | 27,600 | 1,170 |
| 2024-03-28 | 1,159 | 1,172 | 1,155 | 1,159 | 30,800 | 1,159 |
| 2024-03-27 | 1,136 | 1,160 | 1,132 | 1,157 | 39,000 | 1,157 |
| 2024-03-26 | 1,130 | 1,139 | 1,125 | 1,132 | 32,100 | 1,132 |
| 2024-03-25 | 1,139 | 1,144 | 1,129 | 1,136 | 36,000 | 1,136 |
| 2024-03-22 | 1,161 | 1,161 | 1,135 | 1,141 | 99,100 | 1,141 |
| 2024-03-21 | 1,184 | 1,184 | 1,164 | 1,170 | 17,700 | 1,170 |
| 2024-03-19 | 1,150 | 1,175 | 1,149 | 1,175 | 22,200 | 1,175 |
| 2024-03-18 | 1,136 | 1,153 | 1,136 | 1,149 | 28,900 | 1,149 |
| 2024-03-15 | 1,139 | 1,145 | 1,132 | 1,133 | 15,300 | 1,133 |
| 2024-03-14 | 1,137 | 1,141 | 1,132 | 1,138 | 30,500 | 1,138 |
| 2024-03-13 | 1,131 | 1,144 | 1,127 | 1,128 | 21,700 | 1,128 |
| 2024-03-12 | 1,119 | 1,132 | 1,096 | 1,124 | 41,700 | 1,124 |
| 2024-03-11 | 1,136 | 1,144 | 1,119 | 1,124 | 43,100 | 1,124 |
| 2024-03-08 | 1,120 | 1,145 | 1,116 | 1,139 | 47,800 | 1,139 |
| 2024-03-07 | 1,139 | 1,141 | 1,128 | 1,130 | 18,600 | 1,130 |
| 2024-03-06 | 1,111 | 1,139 | 1,108 | 1,133 | 48,300 | 1,133 |
| 2024-03-05 | 1,136 | 1,136 | 1,119 | 1,123 | 54,100 | 1,123 |
| 2024-03-04 | 1,156 | 1,156 | 1,137 | 1,143 | 45,700 | 1,143 |
| 2024-03-01 | 1,150 | 1,167 | 1,147 | 1,158 | 63,300 | 1,158 |
| 2024-02-29 | 1,158 | 1,164 | 1,142 | 1,142 | 41,200 | 1,142 |
| 2024-02-28 | 1,159 | 1,176 | 1,158 | 1,170 | 31,300 | 1,170 |
| 2024-02-27 | 1,180 | 1,191 | 1,179 | 1,185 | 41,300 | 1,185 |
| 2024-02-26 | 1,167 | 1,180 | 1,167 | 1,173 | 23,200 | 1,173 |
| 2024-02-22 | 1,165 | 1,168 | 1,156 | 1,159 | 37,100 | 1,159 |
| 2024-02-21 | 1,161 | 1,173 | 1,161 | 1,164 | 39,800 | 1,164 |
| 2024-02-20 | 1,172 | 1,180 | 1,169 | 1,169 | 35,900 | 1,169 |
| 2024-02-19 | 1,158 | 1,179 | 1,158 | 1,178 | 39,700 | 1,178 |
| 2024-02-16 | 1,136 | 1,159 | 1,131 | 1,158 | 29,800 | 1,158 |
| 2024-02-15 | 1,141 | 1,143 | 1,124 | 1,126 | 40,300 | 1,126 |
| 2024-02-14 | 1,153 | 1,156 | 1,140 | 1,148 | 80,900 | 1,148 |
| 2024-02-13 | 1,169 | 1,180 | 1,168 | 1,168 | 41,300 | 1,168 |
| 2024-02-09 | 1,152 | 1,164 | 1,146 | 1,160 | 35,000 | 1,160 |
| 2024-02-08 | 1,160 | 1,164 | 1,149 | 1,153 | 89,300 | 1,153 |
| 2024-02-07 | 1,188 | 1,194 | 1,159 | 1,164 | 105,500 | 1,164 |
| 2024-02-06 | 1,201 | 1,201 | 1,180 | 1,192 | 89,800 | 1,192 |
| 2024-02-05 | 1,208 | 1,216 | 1,204 | 1,208 | 29,500 | 1,208 |
| 2024-02-02 | 1,205 | 1,211 | 1,200 | 1,208 | 31,800 | 1,208 |
| 2024-02-01 | 1,201 | 1,205 | 1,197 | 1,202 | 25,000 | 1,202 |
| 2024-01-31 | 1,197 | 1,210 | 1,194 | 1,210 | 40,400 | 1,210 |
| 2024-01-30 | 1,204 | 1,204 | 1,198 | 1,200 | 47,300 | 1,200 |
| 2024-01-29 | 1,200 | 1,205 | 1,196 | 1,202 | 53,600 | 1,202 |
| 2024-01-26 | 1,200 | 1,207 | 1,194 | 1,200 | 69,000 | 1,200 |
| 2024-01-25 | 1,197 | 1,201 | 1,193 | 1,200 | 48,800 | 1,200 |
| 2024-01-24 | 1,219 | 1,228 | 1,190 | 1,190 | 136,300 | 1,190 |
| 2024-01-23 | 1,240 | 1,260 | 1,237 | 1,239 | 122,100 | 1,239 |
| 2024-01-22 | 1,232 | 1,243 | 1,204 | 1,240 | 108,700 | 1,240 |
| 2024-01-19 | 1,239 | 1,248 | 1,232 | 1,236 | 11,400 | 1,236 |
| 2024-01-18 | 1,258 | 1,259 | 1,230 | 1,236 | 11,300 | 1,236 |
| 2024-01-17 | 1,255 | 1,275 | 1,246 | 1,251 | 28,900 | 1,251 |
| 2024-01-16 | 1,261 | 1,270 | 1,250 | 1,260 | 47,700 | 1,260 |
| 2024-01-15 | 1,284 | 1,310 | 1,284 | 1,307 | 25,400 | 1,307 |
| 2024-01-12 | 1,297 | 1,301 | 1,278 | 1,284 | 11,800 | 1,284 |
| 2024-01-11 | 1,297 | 1,302 | 1,292 | 1,296 | 13,200 | 1,296 |
| 2024-01-10 | 1,281 | 1,298 | 1,280 | 1,288 | 13,800 | 1,288 |
| 2024-01-09 | 1,273 | 1,287 | 1,270 | 1,282 | 11,800 | 1,282 |
| 2024-01-05 | 1,268 | 1,270 | 1,259 | 1,270 | 9,200 | 1,270 |
| 2024-01-04 | 1,225 | 1,266 | 1,211 | 1,266 | 14,600 | 1,266 |
分割・併合履歴 ： なし
