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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 948 | 948 | 935 | 942 | 32,900 | 942 |
| 2025-05-12 | 943 | 953 | 928 | 942 | 48,200 | 942 |
| 2025-05-09 | 925 | 934 | 923 | 928 | 31,300 | 928 |
| 2025-05-08 | 930 | 931 | 914 | 925 | 29,200 | 925 |
| 2025-05-07 | 950 | 951 | 923 | 927 | 34,400 | 927 |
| 2025-05-02 | 956 | 956 | 936 | 946 | 19,000 | 946 |
| 2025-05-01 | 943 | 964 | 943 | 949 | 51,800 | 949 |
| 2025-04-30 | 930 | 943 | 930 | 941 | 50,500 | 941 |
| 2025-04-28 | 933 | 944 | 923 | 929 | 161,700 | 929 |
| 2025-04-25 | 930 | 935 | 918 | 920 | 42,600 | 920 |
| 2025-04-24 | 959 | 965 | 924 | 930 | 72,400 | 930 |
| 2025-04-23 | 959 | 959 | 944 | 947 | 50,600 | 947 |
| 2025-04-22 | 921 | 962 | 915 | 958 | 99,400 | 958 |
| 2025-04-21 | 906 | 906 | 889 | 891 | 29,800 | 891 |
| 2025-04-18 | 884 | 910 | 884 | 907 | 40,800 | 907 |
| 2025-04-17 | 888 | 894 | 881 | 884 | 36,800 | 884 |
| 2025-04-16 | 934 | 934 | 889 | 890 | 47,500 | 890 |
| 2025-04-15 | 945 | 963 | 917 | 919 | 101,500 | 919 |
| 2025-04-14 | 960 | 973 | 953 | 962 | 51,500 | 962 |
| 2025-04-11 | 952 | 967 | 939 | 960 | 49,000 | 960 |
| 2025-04-10 | 945 | 956 | 922 | 952 | 50,600 | 952 |
| 2025-04-09 | 879 | 901 | 875 | 890 | 79,800 | 890 |
| 2025-04-08 | 862 | 898 | 862 | 894 | 43,100 | 894 |
| 2025-04-07 | 813 | 854 | 813 | 823 | 105,500 | 823 |
| 2025-04-04 | 932 | 953 | 900 | 918 | 129,300 | 918 |
| 2025-04-03 | 932 | 961 | 931 | 959 | 65,800 | 959 |
| 2025-04-02 | 989 | 989 | 962 | 962 | 50,700 | 962 |
| 2025-04-01 | 979 | 986 | 972 | 984 | 28,100 | 984 |
| 2025-03-31 | 996 | 996 | 966 | 969 | 59,600 | 969 |
| 2025-03-28 | 1,017 | 1,018 | 1,002 | 1,007 | 45,900 | 1,007 |
| 2025-03-27 | 1,003 | 1,016 | 999 | 1,010 | 38,200 | 1,010 |
| 2025-03-26 | 1,005 | 1,012 | 1,001 | 1,003 | 45,500 | 1,003 |
| 2025-03-25 | 1,025 | 1,027 | 1,000 | 1,004 | 42,700 | 1,004 |
| 2025-03-24 | 1,029 | 1,029 | 1,008 | 1,019 | 42,800 | 1,019 |
| 2025-03-21 | 1,003 | 1,030 | 1,000 | 1,015 | 65,600 | 1,015 |
| 2025-03-19 | 1,007 | 1,014 | 996 | 996 | 45,000 | 996 |
| 2025-03-18 | 990 | 1,010 | 985 | 1,001 | 80,900 | 1,001 |
| 2025-03-17 | 966 | 978 | 958 | 978 | 27,800 | 978 |
| 2025-03-14 | 954 | 969 | 948 | 969 | 28,300 | 969 |
| 2025-03-13 | 955 | 959 | 950 | 958 | 19,100 | 958 |
| 2025-03-12 | 926 | 953 | 926 | 950 | 20,900 | 950 |
| 2025-03-11 | 933 | 938 | 916 | 925 | 25,900 | 925 |
| 2025-03-10 | 955 | 956 | 936 | 938 | 21,200 | 938 |
| 2025-03-07 | 957 | 961 | 949 | 959 | 31,600 | 959 |
| 2025-03-06 | 960 | 977 | 956 | 961 | 87,400 | 961 |
| 2025-03-05 | 951 | 963 | 946 | 956 | 69,300 | 956 |
| 2025-03-04 | 959 | 959 | 947 | 952 | 30,600 | 952 |
| 2025-03-03 | 951 | 960 | 942 | 958 | 70,000 | 958 |
| 2025-02-28 | 950 | 951 | 936 | 943 | 57,000 | 943 |
| 2025-02-27 | 912 | 951 | 912 | 950 | 79,100 | 950 |
| 2025-02-26 | 924 | 931 | 921 | 930 | 38,000 | 930 |
| 2025-02-25 | 925 | 933 | 915 | 924 | 62,100 | 924 |
| 2025-02-21 | 933 | 934 | 920 | 925 | 31,500 | 925 |
| 2025-02-20 | 930 | 938 | 924 | 924 | 31,600 | 924 |
| 2025-02-19 | 932 | 945 | 932 | 938 | 41,400 | 938 |
| 2025-02-18 | 930 | 941 | 929 | 940 | 33,300 | 940 |
| 2025-02-17 | 949 | 955 | 931 | 931 | 72,800 | 931 |
| 2025-02-14 | 940 | 945 | 920 | 926 | 52,700 | 926 |
| 2025-02-13 | 941 | 956 | 932 | 954 | 58,000 | 954 |
| 2025-02-12 | 902 | 943 | 902 | 942 | 76,800 | 942 |
| 2025-02-10 | 899 | 906 | 899 | 901 | 27,000 | 901 |
| 2025-02-07 | 909 | 910 | 902 | 902 | 18,300 | 902 |
| 2025-02-06 | 908 | 914 | 906 | 907 | 35,800 | 907 |
| 2025-02-05 | 908 | 922 | 904 | 906 | 37,100 | 906 |
| 2025-02-04 | 906 | 909 | 898 | 898 | 48,700 | 898 |
| 2025-02-03 | 906 | 912 | 899 | 906 | 62,300 | 906 |
| 2025-01-31 | 946 | 950 | 908 | 918 | 105,300 | 918 |
| 2025-01-30 | 893 | 909 | 893 | 902 | 68,500 | 902 |
| 2025-01-29 | 897 | 902 | 890 | 897 | 36,000 | 897 |
| 2025-01-28 | 886 | 905 | 886 | 894 | 37,200 | 894 |
| 2025-01-27 | 901 | 901 | 884 | 885 | 35,700 | 885 |
| 2025-01-24 | 924 | 924 | 891 | 893 | 63,900 | 893 |
| 2025-01-23 | 902 | 938 | 902 | 917 | 166,200 | 917 |
| 2025-01-22 | 898 | 903 | 894 | 895 | 29,100 | 895 |
| 2025-01-21 | 890 | 902 | 883 | 902 | 33,500 | 902 |
| 2025-01-20 | 917 | 919 | 891 | 898 | 39,000 | 898 |
| 2025-01-17 | 899 | 903 | 885 | 902 | 56,800 | 902 |
| 2025-01-16 | 921 | 923 | 896 | 902 | 69,600 | 902 |
| 2025-01-15 | 887 | 924 | 881 | 904 | 234,300 | 904 |
| 2025-01-14 | 857 | 859 | 849 | 851 | 34,500 | 851 |
| 2025-01-10 | 856 | 860 | 852 | 857 | 20,700 | 857 |
| 2025-01-09 | 859 | 860 | 851 | 856 | 31,300 | 856 |
| 2025-01-08 | 861 | 861 | 852 | 859 | 36,100 | 859 |
| 2025-01-07 | 856 | 860 | 852 | 858 | 34,200 | 858 |
| 2025-01-06 | 853 | 853 | 846 | 847 | 34,500 | 847 |
分割・併合履歴 ： なし