7361 (株)ヒューマンクリエイションホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,266 | 1,274 | 1,239 | 1,244 | 31,300 | 1,244 |
| 2025-04-24 | 1,255 | 1,255 | 1,236 | 1,236 | 4,000 | 1,236 |
| 2025-04-23 | 1,247 | 1,254 | 1,230 | 1,241 | 18,800 | 1,241 |
| 2025-04-22 | 1,240 | 1,350 | 1,183 | 1,234 | 487,800 | 1,234 |
| 2025-04-21 | 1,217 | 1,257 | 1,213 | 1,256 | 12,700 | 1,256 |
| 2025-04-18 | 1,224 | 1,242 | 1,205 | 1,239 | 10,000 | 1,239 |
| 2025-04-17 | 1,232 | 1,263 | 1,213 | 1,225 | 35,500 | 1,225 |
| 2025-04-16 | 1,169 | 1,170 | 1,127 | 1,145 | 33,000 | 1,145 |
| 2025-04-15 | 1,100 | 1,223 | 1,100 | 1,170 | 418,900 | 1,170 |
| 2025-04-14 | 1,111 | 1,116 | 1,086 | 1,092 | 31,100 | 1,092 |
| 2025-04-11 | 1,066 | 1,096 | 1,066 | 1,090 | 22,100 | 1,090 |
| 2025-04-10 | 1,127 | 1,130 | 1,056 | 1,096 | 28,500 | 1,096 |
| 2025-04-09 | 1,021 | 1,074 | 1,020 | 1,043 | 64,000 | 1,043 |
| 2025-04-08 | 1,048 | 1,091 | 1,047 | 1,081 | 18,500 | 1,081 |
| 2025-04-07 | 943 | 1,120 | 943 | 987 | 64,300 | 987 |
| 2025-04-04 | 1,099 | 1,112 | 1,049 | 1,093 | 43,700 | 1,093 |
| 2025-04-03 | 1,105 | 1,156 | 1,103 | 1,120 | 14,300 | 1,120 |
| 2025-04-02 | 1,170 | 1,170 | 1,140 | 1,163 | 8,200 | 1,163 |
| 2025-04-01 | 1,143 | 1,166 | 1,143 | 1,159 | 12,300 | 1,159 |
| 2025-03-31 | 1,155 | 1,159 | 1,130 | 1,131 | 26,700 | 1,131 |
| 2025-03-28 | 1,203 | 1,223 | 1,172 | 1,177 | 21,100 | 1,177 |
| 2025-03-27 | 1,211 | 1,219 | 1,211 | 1,214 | 3,300 | 1,214 |
| 2025-03-26 | 1,232 | 1,232 | 1,215 | 1,219 | 7,300 | 1,219 |
| 2025-03-25 | 1,264 | 1,264 | 1,217 | 1,217 | 22,000 | 1,217 |
| 2025-03-24 | 1,225 | 1,245 | 1,219 | 1,219 | 18,000 | 1,219 |
| 2025-03-21 | 1,269 | 1,269 | 1,235 | 1,244 | 25,000 | 1,244 |
| 2025-03-19 | 1,266 | 1,289 | 1,260 | 1,269 | 19,600 | 1,269 |
| 2025-03-18 | 1,277 | 1,281 | 1,241 | 1,266 | 61,200 | 1,266 |
| 2025-03-17 | 1,326 | 1,336 | 1,201 | 1,273 | 161,000 | 1,273 |
| 2025-03-14 | 1,318 | 1,337 | 1,318 | 1,329 | 6,100 | 1,329 |
| 2025-03-13 | 1,332 | 1,335 | 1,318 | 1,318 | 3,300 | 1,318 |
| 2025-03-12 | 1,311 | 1,346 | 1,311 | 1,330 | 11,700 | 1,330 |
| 2025-03-11 | 1,296 | 1,347 | 1,277 | 1,311 | 17,100 | 1,311 |
| 2025-03-10 | 1,323 | 1,323 | 1,300 | 1,305 | 4,300 | 1,305 |
| 2025-03-07 | 1,318 | 1,324 | 1,283 | 1,324 | 14,500 | 1,324 |
| 2025-03-06 | 1,326 | 1,343 | 1,304 | 1,325 | 12,200 | 1,325 |
| 2025-03-05 | 1,306 | 1,306 | 1,282 | 1,300 | 11,100 | 1,300 |
| 2025-03-04 | 1,290 | 1,317 | 1,290 | 1,306 | 8,100 | 1,306 |
| 2025-03-03 | 1,300 | 1,330 | 1,300 | 1,309 | 11,600 | 1,309 |
| 2025-02-28 | 1,312 | 1,316 | 1,270 | 1,270 | 44,100 | 1,270 |
| 2025-02-27 | 1,340 | 1,358 | 1,322 | 1,322 | 10,200 | 1,322 |
| 2025-02-26 | 1,376 | 1,380 | 1,319 | 1,333 | 23,900 | 1,333 |
| 2025-02-25 | 1,420 | 1,420 | 1,360 | 1,376 | 28,000 | 1,376 |
| 2025-02-21 | 1,407 | 1,408 | 1,375 | 1,395 | 20,900 | 1,395 |
| 2025-02-20 | 1,344 | 1,420 | 1,344 | 1,408 | 26,300 | 1,408 |
| 2025-02-19 | 1,390 | 1,390 | 1,344 | 1,344 | 16,600 | 1,344 |
| 2025-02-18 | 1,352 | 1,408 | 1,352 | 1,380 | 27,000 | 1,380 |
| 2025-02-17 | 1,332 | 1,380 | 1,311 | 1,350 | 41,000 | 1,350 |
| 2025-02-14 | 1,277 | 1,337 | 1,276 | 1,307 | 29,000 | 1,307 |
| 2025-02-13 | 1,337 | 1,337 | 1,290 | 1,290 | 23,800 | 1,290 |
| 2025-02-12 | 1,308 | 1,348 | 1,236 | 1,307 | 181,000 | 1,307 |
| 2025-02-10 | 1,065 | 1,099 | 1,064 | 1,098 | 30,900 | 1,098 |
| 2025-02-07 | 1,050 | 1,080 | 1,050 | 1,055 | 14,800 | 1,055 |
| 2025-02-06 | 1,040 | 1,053 | 1,040 | 1,045 | 8,400 | 1,045 |
| 2025-02-05 | 1,045 | 1,050 | 1,039 | 1,039 | 3,500 | 1,039 |
| 2025-02-04 | 1,038 | 1,056 | 1,036 | 1,045 | 9,600 | 1,045 |
| 2025-02-03 | 1,053 | 1,059 | 1,038 | 1,038 | 6,000 | 1,038 |
| 2025-01-31 | 1,055 | 1,060 | 1,050 | 1,050 | 4,200 | 1,050 |
| 2025-01-30 | 1,053 | 1,055 | 1,048 | 1,055 | 1,600 | 1,055 |
| 2025-01-29 | 1,063 | 1,063 | 1,048 | 1,048 | 4,200 | 1,048 |
| 2025-01-28 | 1,047 | 1,065 | 1,047 | 1,047 | 4,500 | 1,047 |
| 2025-01-27 | 1,070 | 1,070 | 1,036 | 1,053 | 13,400 | 1,053 |
| 2025-01-24 | 1,052 | 1,069 | 1,052 | 1,060 | 3,800 | 1,060 |
| 2025-01-23 | 1,033 | 1,058 | 1,031 | 1,058 | 10,000 | 1,058 |
| 2025-01-22 | 1,032 | 1,050 | 1,031 | 1,033 | 7,400 | 1,033 |
| 2025-01-21 | 1,055 | 1,060 | 1,032 | 1,032 | 9,200 | 1,032 |
| 2025-01-20 | 1,049 | 1,055 | 1,027 | 1,043 | 14,400 | 1,043 |
| 2025-01-17 | 1,038 | 1,045 | 1,020 | 1,031 | 10,900 | 1,031 |
| 2025-01-16 | 1,042 | 1,050 | 1,030 | 1,049 | 13,200 | 1,049 |
| 2025-01-15 | 1,028 | 1,046 | 1,026 | 1,026 | 10,500 | 1,026 |
| 2025-01-14 | 1,069 | 1,069 | 1,028 | 1,028 | 12,200 | 1,028 |
| 2025-01-10 | 1,031 | 1,050 | 1,018 | 1,049 | 8,900 | 1,049 |
| 2025-01-09 | 1,060 | 1,060 | 1,032 | 1,032 | 9,000 | 1,032 |
| 2025-01-08 | 1,078 | 1,078 | 1,038 | 1,060 | 11,000 | 1,060 |
| 2025-01-07 | 1,068 | 1,080 | 1,040 | 1,078 | 8,900 | 1,078 |
| 2025-01-06 | 1,061 | 1,110 | 1,061 | 1,068 | 26,000 | 1,068 |
分割・併合履歴 ： [2024-12-27]1株→2株