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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
