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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,330	2,367	2,311	2,364	24,800	2,364
2021-12-29	2,368	2,395	2,350	2,376	15,600	2,376
2021-12-28	2,359	2,380	2,322	2,357	27,400	2,357
2021-12-27	2,355	2,355	2,282	2,292	15,700	2,292
2021-12-24	2,351	2,405	2,328	2,351	47,000	2,351
2021-12-23	2,338	2,362	2,309	2,351	25,200	2,351
2021-12-22	2,296	2,357	2,273	2,336	25,500	2,336
2021-12-21	2,232	2,300	2,202	2,297	83,700	2,297
2021-12-20	2,203	2,230	2,147	2,155	68,800	2,155
2021-12-17	2,399	2,399	2,225	2,248	67,400	2,248
2021-12-16	2,494	2,534	2,401	2,448	53,800	2,448
2021-12-15	2,778	2,821	2,441	2,494	192,600	2,494
2021-12-14	2,738	2,794	2,704	2,789	71,900	2,789
2021-12-13	2,751	2,759	2,660	2,749	88,400	2,749
2021-12-10	2,750	2,814	2,737	2,760	100,100	2,760
2021-12-09	2,692	2,757	2,690	2,738	61,200	2,738
2021-12-08	2,633	2,692	2,620	2,692	37,300	2,692
2021-12-07	2,518	2,603	2,505	2,583	40,600	2,583
2021-12-06	2,490	2,490	2,425	2,468	29,000	2,468
2021-12-03	2,432	2,511	2,424	2,490	22,100	2,490
2021-12-02	2,450	2,450	2,374	2,419	44,900	2,419
2021-12-01	2,370	2,472	2,303	2,450	56,500	2,450
2021-11-30	2,445	2,485	2,400	2,416	69,100	2,416
2021-11-29	2,476	2,543	2,421	2,437	45,400	2,437
2021-11-26	2,582	2,656	2,576	2,576	52,000	2,576
2021-11-25	2,539	2,600	2,519	2,542	47,100	2,542
2021-11-24	2,691	2,691	2,500	2,513	112,600	2,513
2021-11-22	2,720	2,783	2,720	2,752	91,800	2,752
2021-11-19	2,725	2,757	2,649	2,718	97,000	2,718
2021-11-18	2,681	2,764	2,609	2,722	121,600	2,722
2021-11-17	2,670	2,712	2,660	2,681	49,100	2,681
2021-11-16	2,650	2,707	2,650	2,689	83,100	2,689
2021-11-15	2,670	2,680	2,585	2,646	101,700	2,646
2021-11-12	2,650	2,687	2,594	2,664	88,000	2,664
2021-11-11	2,560	2,619	2,554	2,600	92,400	2,600
2021-11-10	2,501	2,560	2,499	2,532	68,900	2,532
2021-11-09	2,501	2,545	2,499	2,512	82,000	2,512
2021-11-08	2,484	2,511	2,436	2,499	139,200	2,499
2021-11-05	2,340	2,514	2,340	2,451	256,400	2,451
2021-11-04	2,238	2,314	2,238	2,309	54,700	2,309
2021-11-02	2,268	2,269	2,237	2,238	46,700	2,238
2021-11-01	2,200	2,269	2,200	2,248	51,100	2,248
2021-10-29	2,236	2,255	2,180	2,195	72,600	2,195
2021-10-28	2,173	2,247	2,137	2,236	89,800	2,236
2021-10-27	2,218	2,234	2,179	2,205	84,000	2,205
2021-10-26	2,154	2,217	2,154	2,210	85,500	2,210
2021-10-25	2,144	2,190	2,117	2,152	43,000	2,152
2021-10-22	2,144	2,218	2,124	2,138	95,500	2,138
2021-10-21	2,184	2,265	2,120	2,123	177,400	2,123
2021-10-20	2,080	2,133	2,041	2,041	57,000	2,041
2021-10-19	1,994	2,077	1,994	2,063	65,000	2,063
2021-10-18	1,959	2,046	1,955	1,986	83,200	1,986
2021-10-15	1,855	1,969	1,855	1,949	107,400	1,949
2021-10-14	1,740	1,870	1,732	1,815	125,200	1,815
2021-10-13	1,769	1,807	1,754	1,770	55,700	1,770
2021-10-12	1,810	1,813	1,750	1,760	44,100	1,760
2021-10-11	1,782	1,807	1,761	1,807	57,200	1,807
2021-10-08	1,764	1,796	1,759	1,780	27,300	1,780
2021-10-07	1,772	1,799	1,759	1,764	32,300	1,764
2021-10-06	1,792	1,837	1,752	1,763	53,500	1,763
2021-10-05	1,840	1,840	1,752	1,791	101,300	1,791
2021-10-04	1,903	1,903	1,820	1,842	59,000	1,842
2021-10-01	1,925	1,927	1,874	1,874	44,700	1,874
2021-09-30	1,926	1,948	1,917	1,928	35,900	1,928
2021-09-29	1,872	1,927	1,865	1,922	49,100	1,922
2021-09-28	1,892	1,913	1,863	1,909	79,600	1,909
2021-09-27	1,943	1,960	1,897	1,914	54,500	1,914
2021-09-24	1,930	1,958	1,920	1,958	37,500	1,958
2021-09-22	1,952	1,953	1,888	1,890	32,900	1,890
2021-09-21	1,919	1,968	1,889	1,957	79,400	1,957
2021-09-17	1,929	1,970	1,926	1,964	34,000	1,964
2021-09-16	1,972	1,972	1,903	1,934	46,000	1,934
2021-09-15	2,010	2,010	1,959	1,977	46,900	1,977
2021-09-14	1,979	2,030	1,968	2,019	80,200	2,019
2021-09-13	1,933	1,982	1,922	1,979	38,000	1,979
2021-09-10	1,893	1,933	1,893	1,933	40,200	1,933
2021-09-09	1,890	1,908	1,890	1,897	27,200	1,897
2021-09-08	1,892	1,910	1,891	1,900	32,800	1,900
2021-09-07	1,890	1,926	1,880	1,892	31,200	1,892
2021-09-06	1,876	1,901	1,868	1,894	45,800	1,894
2021-09-03	1,873	1,899	1,870	1,881	33,400	1,881
2021-09-02	1,911	1,915	1,871	1,880	42,500	1,880
2021-09-01	1,842	1,910	1,829	1,905	52,500	1,905
2021-08-31	1,875	1,885	1,819	1,835	58,400	1,835
2021-08-30	1,848	1,877	1,840	1,877	99,200	1,877
2021-08-27	1,835	1,855	1,822	1,848	71,000	1,848
2021-08-26	1,853	1,858	1,835	1,848	39,100	1,848
2021-08-25	1,890	1,913	1,851	1,853	42,000	1,853
2021-08-24	1,825	1,904	1,825	1,867	58,800	1,867
2021-08-23	1,809	1,842	1,805	1,811	48,700	1,811
2021-08-20	1,816	1,824	1,770	1,782	82,900	1,782
2021-08-19	1,856	1,875	1,835	1,836	82,100	1,836
2021-08-18	1,888	1,890	1,824	1,876	102,300	1,876
2021-08-17	1,900	1,943	1,897	1,900	86,700	1,900
2021-08-16	1,953	1,955	1,868	1,891	152,300	1,891
2021-08-13	1,984	1,984	1,950	1,952	82,300	1,952
2021-08-12	1,994	1,994	1,956	1,957	31,800	1,957
2021-08-11	2,000	2,006	1,972	1,980	29,900	1,980
2021-08-10	1,978	2,010	1,975	2,003	40,500	2,003
2021-08-06	2,020	2,020	1,960	1,967	59,100	1,967
2021-08-05	2,022	2,022	1,987	1,992	54,400	1,992
2021-08-04	2,083	2,083	2,027	2,043	37,500	2,043
2021-08-03	2,109	2,109	2,051	2,073	53,300	2,073
2021-08-02	2,095	2,115	2,078	2,095	46,700	2,095
2021-07-30	2,111	2,134	2,089	2,095	35,600	2,095
2021-07-29	2,080	2,119	2,075	2,111	35,600	2,111
2021-07-28	2,080	2,097	2,068	2,091	59,900	2,091
2021-07-27	2,126	2,133	2,088	2,107	33,700	2,107
2021-07-26	2,143	2,143	2,100	2,115	49,300	2,115
2021-07-21	2,111	2,151	2,096	2,108	74,400	2,108
2021-07-20	2,059	2,092	2,040	2,047	93,100	2,047
2021-07-19	2,123	2,128	2,070	2,103	95,400	2,103
2021-07-16	2,140	2,174	2,119	2,157	79,900	2,157
2021-07-15	2,120	2,176	2,120	2,160	107,500	2,160
2021-07-14	2,137	2,137	2,048	2,123	189,100	2,123
2021-07-13	2,140	2,162	2,083	2,160	194,500	2,160
2021-07-12	2,211	2,221	2,120	2,161	213,000	2,161
2021-07-09	2,380	2,382	2,128	2,210	381,800	2,210
2021-07-08	2,340	2,410	2,283	2,380	264,600	2,380
2021-07-07	2,348	2,355	2,290	2,311	67,600	2,311
2021-07-06	2,359	2,432	2,346	2,387	73,400	2,387
2021-07-05	2,287	2,348	2,280	2,329	70,400	2,329
2021-07-02	2,270	2,285	2,225	2,272	40,000	2,272
2021-07-01	2,299	2,299	2,226	2,243	65,900	2,243
2021-06-30	2,209	2,295	2,191	2,285	88,300	2,285
2021-06-29	2,226	2,226	2,166	2,180	36,300	2,180
2021-06-28	2,226	2,226	2,191	2,207	16,500	2,207
2021-06-25	2,175	2,228	2,140	2,193	52,500	2,193
2021-06-24	2,200	2,200	2,112	2,125	60,100	2,125
2021-06-23	2,257	2,257	2,197	2,200	32,300	2,200
2021-06-22	2,236	2,243	2,198	2,207	38,000	2,207
2021-06-21	2,147	2,168	2,081	2,150	56,600	2,150
2021-06-18	2,181	2,260	2,172	2,209	98,500	2,209
2021-06-17	2,286	2,288	2,172	2,183	102,100	2,183
2021-06-16	2,300	2,340	2,274	2,325	91,900	2,325
2021-06-15	2,285	2,365	2,250	2,327	105,100	2,327
2021-06-14	2,210	2,287	2,210	2,286	66,400	2,286
2021-06-11	2,219	2,259	2,158	2,166	49,500	2,166
2021-06-10	2,130	2,207	2,129	2,198	41,900	2,198
2021-06-09	2,105	2,174	2,093	2,153	47,300	2,153
2021-06-08	2,093	2,136	2,088	2,120	32,200	2,120
2021-06-07	2,063	2,092	2,063	2,078	20,800	2,078
2021-06-04	2,072	2,091	2,056	2,058	21,400	2,058
2021-06-03	2,046	2,096	2,046	2,072	22,300	2,072
2021-06-02	2,041	2,069	2,040	2,063	33,600	2,063
2021-06-01	2,060	2,060	2,022	2,041	35,400	2,041
2021-05-31	2,079	2,079	2,030	2,038	25,300	2,038
2021-05-28	2,028	2,059	2,026	2,041	20,900	2,041
2021-05-27	2,040	2,055	2,019	2,028	24,400	2,028
2021-05-26	2,020	2,052	2,020	2,040	19,500	2,040
2021-05-25	2,094	2,109	2,018	2,020	43,000	2,020
2021-05-24	2,062	2,115	2,057	2,094	40,400	2,094
2021-05-21	2,040	2,096	2,038	2,082	33,500	2,082
2021-05-20	1,992	2,041	1,991	2,020	40,500	2,020
2021-05-19	2,040	2,041	1,990	1,996	28,900	1,996
2021-05-18	1,970	2,031	1,970	2,018	50,400	2,018
2021-05-17	2,030	2,038	1,972	1,972	76,400	1,972
2021-05-14	1,966	2,025	1,966	1,995	49,200	1,995
2021-05-13	2,000	2,004	1,951	1,966	62,500	1,966
2021-05-12	2,075	2,107	2,020	2,042	47,900	2,042
2021-05-11	2,112	2,112	2,044	2,045	37,400	2,045
2021-05-10	2,124	2,124	2,070	2,080	36,600	2,080
2021-05-07	2,150	2,163	2,110	2,110	37,200	2,110
2021-05-06	2,068	2,173	2,068	2,165	98,500	2,165
2021-04-30	2,115	2,140	2,047	2,068	88,100	2,068
2021-04-28	2,094	2,172	2,083	2,127	200,100	2,127
2021-04-27	2,110	2,163	2,083	2,132	115,400	2,132
2021-04-26	2,062	2,111	2,050	2,092	70,900	2,092
2021-04-23	2,010	2,095	2,009	2,042	126,600	2,042
2021-04-22	1,972	2,018	1,957	2,018	192,700	2,018
2021-04-21	1,896	1,920	1,873	1,907	72,400	1,907
2021-04-20	1,931	1,939	1,890	1,932	62,700	1,932
2021-04-19	1,969	1,973	1,937	1,940	57,000	1,940
2021-04-16	1,985	1,995	1,955	1,959	81,400	1,959
2021-04-15	1,994	2,000	1,940	1,966	103,700	1,966
2021-04-14	1,900	1,970	1,867	1,970	91,700	1,970
2021-04-13	1,880	1,923	1,862	1,898	86,800	1,898
2021-04-12	1,940	1,979	1,875	1,883	141,300	1,883
2021-04-09	1,975	1,998	1,865	1,940	237,700	1,940
2021-04-08	2,150	2,150	1,947	1,975	307,600	1,975
2021-04-07	2,144	2,177	2,092	2,160	60,100	2,160
2021-04-06	2,151	2,170	2,062	2,127	78,100	2,127
2021-04-05	2,137	2,167	2,134	2,150	30,100	2,150
2021-04-02	2,176	2,176	2,110	2,137	40,500	2,137
2021-04-01	2,123	2,179	2,123	2,153	55,500	2,153
2021-03-31	2,109	2,129	2,073	2,100	53,500	2,100
2021-03-30	2,037	2,109	2,037	2,109	41,400	2,109
2021-03-29	2,083	2,104	2,030	2,074	53,400	2,074
2021-03-26	2,018	2,088	2,008	2,077	37,800	2,077
2021-03-25	1,960	2,029	1,960	2,016	38,500	2,016
2021-03-24	1,982	1,990	1,938	1,964	54,300	1,964
2021-03-23	2,091	2,114	2,012	2,015	48,600	2,015
2021-03-22	2,118	2,140	2,062	2,116	58,100	2,116
2021-03-19	2,039	2,142	2,039	2,142	96,700	2,142
2021-03-18	2,022	2,064	2,006	2,040	33,800	2,040
2021-03-17	1,953	2,043	1,953	2,030	43,700	2,030
2021-03-16	1,989	2,003	1,946	2,003	31,900	2,003
2021-03-15	1,995	2,017	1,944	1,976	34,400	1,976
2021-03-12	1,946	1,995	1,919	1,979	35,100	1,979
2021-03-11	1,854	1,950	1,852	1,932	62,300	1,932
2021-03-10	1,897	1,902	1,845	1,857	47,600	1,857
2021-03-09	1,917	1,919	1,857	1,888	78,500	1,888
2021-03-08	1,980	2,017	1,916	1,917	53,500	1,917
2021-03-05	2,018	2,018	1,907	1,970	57,500	1,970
2021-03-04	1,996	2,030	1,950	1,999	51,500	1,999
2021-03-03	2,055	2,058	1,986	1,996	35,000	1,996
2021-03-02	2,133	2,178	2,012	2,026	103,200	2,026
2021-03-01	2,028	2,095	1,993	2,083	58,200	2,083
2021-02-26	2,000	2,078	1,978	2,009	67,200	2,009
2021-02-25	1,974	2,078	1,974	2,050	55,200	2,050
2021-02-24	2,020	2,021	1,978	1,979	52,100	1,979
2021-02-22	2,046	2,080	2,008	2,016	59,100	2,016
2021-02-19	2,033	2,063	1,975	2,046	80,900	2,046
2021-02-18	2,067	2,110	2,032	2,047	86,300	2,047
2021-02-17	2,100	2,140	2,068	2,079	66,400	2,079
2021-02-16	2,109	2,118	2,075	2,086	82,500	2,086
2021-02-15	2,172	2,214	2,098	2,121	64,200	2,121
2021-02-12	2,204	2,204	2,108	2,144	121,800	2,144
2021-02-10	2,060	2,224	2,060	2,204	121,100	2,204
2021-02-09	2,086	2,115	2,010	2,053	140,300	2,053
2021-02-08	2,163	2,164	2,049	2,124	106,700	2,124
2021-02-05	2,197	2,242	2,072	2,136	315,400	2,136
2021-02-04	1,936	2,174	1,929	2,126	377,600	2,126
2021-02-03	1,937	1,975	1,926	1,946	53,500	1,946
2021-02-02	1,861	1,907	1,848	1,901	52,000	1,901
2021-02-01	1,807	1,880	1,795	1,862	66,200	1,862
2021-01-29	1,888	1,928	1,825	1,829	69,900	1,829
2021-01-28	1,863	1,917	1,855	1,905	93,000	1,905
2021-01-27	1,955	1,955	1,888	1,919	111,600	1,919
2021-01-26	1,945	1,993	1,898	1,958	144,600	1,958
2021-01-25	2,001	2,032	1,926	1,965	151,200	1,965
2021-01-22	1,946	2,004	1,916	1,961	187,500	1,961
2021-01-21	1,954	1,975	1,910	1,922	262,500	1,922
2021-01-20	1,856	1,981	1,824	1,980	345,900	1,980
2021-01-19	1,817	1,873	1,781	1,790	234,800	1,790
2021-01-18	1,738	1,917	1,723	1,845	371,500	1,845
2021-01-15	1,724	1,765	1,650	1,756	253,500	1,756
2021-01-14	1,768	1,768	1,632	1,658	256,900	1,658
2021-01-13	1,799	1,878	1,740	1,756	614,500	1,756
2021-01-12	1,401	1,693	1,382	1,693	301,500	1,693
2021-01-08	1,400	1,415	1,384	1,393	30,700	1,393
2021-01-07	1,400	1,413	1,384	1,390	21,900	1,390
2021-01-06	1,375	1,418	1,368	1,382	19,200	1,382
2021-01-05	1,370	1,397	1,347	1,389	39,600	1,389
2021-01-04	1,402	1,403	1,358	1,378	32,700	1,378

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

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 [2021年度]

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 [2021年度]