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
2025-04-021,1701,1701,1401,1638,2001,163
2025-04-011,1431,1661,1431,15912,3001,159
2025-03-311,1551,1591,1301,13126,7001,131
2025-03-281,2031,2231,1721,17721,1001,177
2025-03-271,2111,2191,2111,2143,3001,214
2025-03-261,2321,2321,2151,2197,3001,219
2025-03-251,2641,2641,2171,21722,0001,217
2025-03-241,2251,2451,2191,21918,0001,219
2025-03-211,2691,2691,2351,24425,0001,244
2025-03-191,2661,2891,2601,26919,6001,269
2025-03-181,2771,2811,2411,26661,2001,266
2025-03-171,3261,3361,2011,273161,0001,273
2025-03-141,3181,3371,3181,3296,1001,329
2025-03-131,3321,3351,3181,3183,3001,318
2025-03-121,3111,3461,3111,33011,7001,330
2025-03-111,2961,3471,2771,31117,1001,311
2025-03-101,3231,3231,3001,3054,3001,305
2025-03-071,3181,3241,2831,32414,5001,324
2025-03-061,3261,3431,3041,32512,2001,325
2025-03-051,3061,3061,2821,30011,1001,300
2025-03-041,2901,3171,2901,3068,1001,306
2025-03-031,3001,3301,3001,30911,6001,309
2025-02-281,3121,3161,2701,27044,1001,270
2025-02-271,3401,3581,3221,32210,2001,322
2025-02-261,3761,3801,3191,33323,9001,333
2025-02-251,4201,4201,3601,37628,0001,376
2025-02-211,4071,4081,3751,39520,9001,395
2025-02-201,3441,4201,3441,40826,3001,408
2025-02-191,3901,3901,3441,34416,6001,344
2025-02-181,3521,4081,3521,38027,0001,380
2025-02-171,3321,3801,3111,35041,0001,350
2025-02-141,2771,3371,2761,30729,0001,307
2025-02-131,3371,3371,2901,29023,8001,290
2025-02-121,3081,3481,2361,307181,0001,307
2025-02-101,0651,0991,0641,09830,9001,098
2025-02-071,0501,0801,0501,05514,8001,055
2025-02-061,0401,0531,0401,0458,4001,045
2025-02-051,0451,0501,0391,0393,5001,039
2025-02-041,0381,0561,0361,0459,6001,045
2025-02-031,0531,0591,0381,0386,0001,038
2025-01-311,0551,0601,0501,0504,2001,050
2025-01-301,0531,0551,0481,0551,6001,055
2025-01-291,0631,0631,0481,0484,2001,048
2025-01-281,0471,0651,0471,0474,5001,047
2025-01-271,0701,0701,0361,05313,4001,053
2025-01-241,0521,0691,0521,0603,8001,060
2025-01-231,0331,0581,0311,05810,0001,058
2025-01-221,0321,0501,0311,0337,4001,033
2025-01-211,0551,0601,0321,0329,2001,032
2025-01-201,0491,0551,0271,04314,4001,043
2025-01-171,0381,0451,0201,03110,9001,031
2025-01-161,0421,0501,0301,04913,2001,049
2025-01-151,0281,0461,0261,02610,5001,026
2025-01-141,0691,0691,0281,02812,2001,028
2025-01-101,0311,0501,0181,0498,9001,049
2025-01-091,0601,0601,0321,0329,0001,032
2025-01-081,0781,0781,0381,06011,0001,060
2025-01-071,0681,0801,0401,0788,9001,078
2025-01-061,0611,1101,0611,06826,0001,068

分割・併合履歴 : [2024-12-27]1株→2株