1. HOME >
  2. 株価時系列 >
  3. 4433 >
  4. 2019年

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 [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5461,5461,5161,52016,5001,520
2019-12-271,5381,5491,5351,54119,8001,541
2019-12-261,5291,5381,5101,52529,4001,525
2019-12-251,5171,5401,5131,53129,2001,531
2019-12-241,5141,5251,5141,51715,4001,517
2019-12-231,5211,5331,5131,51439,8001,514
2019-12-201,5491,5491,5011,50146,6001,501
2019-12-191,5391,5551,5321,54917,7001,549
2019-12-181,5481,5501,5281,55025,8001,550
2019-12-171,5801,5841,5471,54829,0001,548
2019-12-161,5801,5871,5711,57915,4001,579
2019-12-131,6121,6121,5791,57919,9001,579
2019-12-121,6011,6081,5891,5907,3001,590
2019-12-111,6211,6291,5921,59616,0001,596
2019-12-101,6161,6191,6051,6109,3001,610
2019-12-091,6051,6181,5991,61614,2001,616
2019-12-061,6001,6021,5911,59418,6001,594
2019-12-051,6071,6071,5921,59512,8001,595
2019-12-041,6001,6091,5911,59219,8001,592
2019-12-031,5991,6001,5921,59516,8001,595
2019-12-021,6011,6051,5961,6009,2001,600
2019-11-291,5971,6151,5951,5968,6001,596
2019-11-281,6021,6021,5931,6009,2001,600
2019-11-271,6001,6061,5981,6027,9001,602
2019-11-261,6191,6191,5981,59811,9001,598
2019-11-251,6131,6201,6041,61015,1001,610
2019-11-221,6031,6271,6031,61213,3001,612
2019-11-211,6191,6191,6011,60817,1001,608
2019-11-201,6231,6231,5981,61418,7001,614
2019-11-191,6281,6281,5781,59327,2001,593
2019-11-181,6051,6331,6051,61525,2001,615
2019-11-151,6001,6081,6001,6075,1001,607
2019-11-141,6031,6031,5931,59614,4001,596
2019-11-131,6091,6101,5821,59819,8001,598
2019-11-121,6011,6441,6011,60937,2001,609
2019-11-111,6221,6301,5971,60032,1001,600
2019-11-081,6971,6971,6101,61831,6001,618
2019-11-071,7001,7001,6061,60617,8001,606
2019-11-061,7301,7301,6891,7018,5001,701
2019-11-051,7031,7401,7021,73321,8001,733
2019-11-011,6651,7091,6651,70013,2001,700
2019-10-311,6811,7091,6601,66522,0001,665
2019-10-301,6911,7121,6801,70621,0001,706
2019-10-291,6691,7121,6551,71240,0001,712
2019-10-281,6601,6641,6501,65817,9001,658
2019-10-251,6561,6591,6491,65529,9001,655
2019-10-241,6681,6721,6481,64926,1001,649
2019-10-231,6551,6911,6431,67915,3001,679
2019-10-211,6521,6631,6441,65612,4001,656
2019-10-181,6501,6521,6481,65028,8001,650
2019-10-171,6701,7071,6481,65946,4001,659
2019-10-161,7401,7521,6481,65059,2001,650
2019-10-151,8041,8181,7141,73040,4001,730
2019-10-111,8521,8521,8141,84419,9001,844
2019-10-101,7751,8011,7701,7812,0001,781
2019-10-091,7641,8011,7641,8013,0001,801
2019-10-081,7971,7991,7641,7904,8001,790
2019-10-071,8021,8131,7901,8023,1001,802
2019-10-041,7801,8171,7661,80313,4001,803
2019-10-031,7381,7661,7211,7665,6001,766
2019-10-021,7431,7671,7161,7656,7001,765
2019-10-01---1,680-1,680
2019-09-301,7001,7031,6801,6805,9001,680
2019-09-271,7251,7331,7051,7246,0001,724
2019-09-261,7491,7491,7301,7467,1001,746
2019-09-251,7391,7601,7361,7574,3001,757
2019-09-241,7591,7591,7241,7395,6001,739
2019-09-201,7401,7901,7401,76029,9001,760
2019-09-191,7211,7561,7211,74012,1001,740
2019-09-181,7711,7891,7281,73610,5001,736
2019-09-171,7841,7871,7641,78217,7001,782
2019-09-131,7811,7931,7601,76625,8001,766
2019-09-121,7531,7751,6731,7639,0001,763
2019-09-111,7221,7461,6771,7469,6001,746
2019-09-101,6791,7071,6661,7075,5001,707
2019-09-091,6901,7191,6761,6837,4001,683
2019-09-061,6621,6981,6621,6986,0001,698
2019-09-051,6561,6751,6551,6736,7001,673
2019-09-041,6111,6691,6111,6555,7001,655
2019-09-031,6101,6441,6101,6328,6001,632
2019-09-021,6011,6291,6011,6163,0001,616
2019-08-301,6031,6111,6011,6014,4001,601
2019-08-291,6121,6281,5921,60914,6001,609
2019-08-281,6511,6741,6511,6694,0001,669
2019-08-271,6651,6671,6421,6424,5001,642
2019-08-261,6781,6821,6511,6655,3001,665
2019-08-231,6831,6971,6741,6794,3001,679
2019-08-221,6901,7261,6841,6962,7001,696
2019-08-211,6901,7051,6851,6938,3001,693
2019-08-201,6841,6891,6641,6893,8001,689
2019-08-191,6681,6691,6501,65611,7001,656
2019-08-161,6881,7351,6651,6695,2001,669
2019-08-151,6691,6951,6491,6818,0001,681
2019-08-141,7521,7521,7321,7383,9001,738
2019-08-131,7511,7701,7421,75111,7001,751
2019-08-091,7821,7821,7711,7713,1001,771
2019-08-081,7901,7921,7811,7847,4001,784
2019-08-071,7831,7861,7731,7734,0001,773
2019-08-061,7801,8101,7801,7905,1001,790
2019-08-051,8161,8291,7981,81315,4001,813
2019-08-021,8591,8691,8151,8274,9001,827
2019-08-011,8311,8591,8311,8592,0001,859
2019-07-311,8361,8561,8311,8524,3001,852
2019-07-301,8351,8501,8351,8462,2001,846
2019-07-291,8591,8591,8341,8401,1001,840
2019-07-261,8491,8501,8091,8312,4001,831
2019-07-251,8181,8501,8181,8496,5001,849
2019-07-241,8021,8191,8011,8193,7001,819
2019-07-231,8251,8251,7851,8023,0001,802
2019-07-221,8201,8201,7891,8163,4001,816
2019-07-191,7551,7901,7551,7742,8001,774
2019-07-181,8001,8001,7631,7757,7001,775
2019-07-171,7941,8001,7891,7912,2001,791
2019-07-161,7991,8081,7881,7944,6001,794
2019-07-121,8511,8531,8301,8304,0001,830
2019-07-111,8571,8671,8341,8465,4001,846
2019-07-101,7991,8421,7991,8225,8001,822
2019-07-091,9301,9301,8261,8269,1001,826
2019-07-081,8931,9401,8931,92814,0001,928
2019-07-051,8201,8991,8201,8999,8001,899
2019-07-041,8061,8241,8061,8212,9001,821
2019-07-031,8271,8271,7901,8067,4001,806
2019-07-021,8501,8501,8171,8275,7001,827
2019-07-011,7991,8721,7921,8728,9001,872
2019-06-281,8171,8171,7821,7883,4001,788
2019-06-271,8211,8351,8131,8173,9001,817
2019-06-261,8781,8781,8251,8347,4001,834
2019-06-251,8901,9151,8821,9047,1001,904
2019-06-241,9511,9511,8971,90721,7001,907
2019-06-211,8211,9531,8091,95330,0001,953
2019-06-201,8331,8391,8111,8296,0001,829
2019-06-191,7661,8381,7661,83312,6001,833
2019-06-181,7091,7751,7061,7759,3001,775
2019-06-171,7591,7931,7361,7498,4001,749
2019-06-141,7001,7591,6981,7408,0001,740
2019-06-131,6991,7081,6871,7035,3001,703
2019-06-121,6821,7051,6821,7004,3001,700
2019-06-111,7091,7111,6551,6836,0001,683
2019-06-101,6481,7171,6481,7138,5001,713
2019-06-071,6691,6701,6421,6503,6001,650
2019-06-061,6781,6781,6611,6702,2001,670
2019-06-051,6761,6901,6701,6786,8001,678
2019-06-041,5921,6801,5921,67317,2001,673
2019-06-031,6471,6471,5721,59110,4001,591
2019-05-311,6931,6971,6331,64812,5001,648
2019-05-301,6851,7091,6751,6865,8001,686
2019-05-291,6901,7331,6741,69112,2001,691
2019-05-281,6991,7101,6711,6906,8001,690
2019-05-271,6981,7171,6791,6995,1001,699
2019-05-241,7031,7161,6771,6994,9001,699
2019-05-231,7281,7281,6811,6915,9001,691
2019-05-221,7371,7381,6901,6973,7001,697
2019-05-211,7481,7481,6801,7146,0001,714
2019-05-201,7671,7701,7021,7196,5001,719
2019-05-171,7431,7651,7221,7356,0001,735
2019-05-161,7191,7201,7001,7146,2001,714
2019-05-151,7641,7641,6881,7199,4001,719
2019-05-141,6781,7081,6651,70114,1001,701
2019-05-131,7941,7941,7371,76013,7001,760
2019-05-101,7561,8401,7471,76018,6001,760
2019-05-091,8211,8211,7301,75714,8001,757
2019-05-081,8651,8801,8301,84018,0001,840
2019-05-071,8431,8871,8431,86215,4001,862
2019-04-261,9491,9491,8801,88013,2001,880
2019-04-251,8531,9751,8421,97529,7001,975
2019-04-241,8381,8921,7651,82619,2001,826
2019-04-231,8171,8471,8011,8309,7001,830
2019-04-221,8661,8891,8271,8577,6001,857
2019-04-191,9151,9481,8541,88813,1001,888
2019-04-181,9361,9361,8311,88915,1001,889
2019-04-171,7911,9481,7911,89858,9001,898
2019-04-161,7811,8121,7711,77926,9001,779
2019-04-151,8721,8831,7981,80024,8001,800
2019-04-121,8681,9201,8661,86914,0001,869
2019-04-111,8661,8891,8541,86812,7001,868
2019-04-101,9071,9441,8581,89122,1001,891
2019-04-091,9901,9901,8601,94637,2001,946
2019-04-082,0902,1911,9361,968109,7001,968
2019-04-051,7282,0481,7242,048315,5002,048
2019-04-041,6811,6811,6441,6485,0001,648
2019-04-031,6201,6961,6051,6817,6001,681
2019-04-021,6161,6241,5991,6013,9001,601
2019-04-011,6261,6391,6011,60612,7001,606
2019-03-291,6051,6051,5761,58624,9001,586
2019-03-281,6291,6291,5751,60541,4001,605
2019-03-271,7001,7001,5651,60025,2001,600
2019-03-261,6251,6901,6131,66425,6001,664
2019-03-251,6641,6641,5821,58515,0001,585
2019-03-221,6801,6801,6221,6279,7001,627
2019-03-201,6991,6991,6701,68015,8001,680
2019-03-191,6951,7881,6621,67011,5001,670
2019-03-181,6771,7271,6721,69930,5001,699
2019-03-151,7111,7301,6661,66620,2001,666
2019-03-141,7081,7401,6821,68216,2001,682
2019-03-131,7791,8001,7521,75810,8001,758
2019-03-121,8251,8301,7551,77917,3001,779
2019-03-111,8381,8521,7941,79410,4001,794
2019-03-081,7841,8481,7801,83922,8001,839
2019-03-071,7951,8421,7951,84216,9001,842
2019-03-061,7821,8391,7511,83518,9001,835
2019-03-051,8061,8201,7201,80124,1001,801
2019-03-041,7601,8651,7291,80627,0001,806
2019-03-011,5801,6801,5801,68010,6001,680

分割・併合履歴 ： なし