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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 2,299 | 2,299 | 2,264 | 2,264 | 7,100 | 2,264 |
| 2024-04-30 | 2,281 | 2,301 | 2,281 | 2,301 | 3,100 | 2,301 |
| 2024-04-26 | 2,282 | 2,298 | 2,268 | 2,281 | 2,500 | 2,281 |
| 2024-04-25 | 2,319 | 2,319 | 2,282 | 2,282 | 3,800 | 2,282 |
| 2024-04-24 | 2,283 | 2,302 | 2,283 | 2,302 | 1,200 | 2,302 |
| 2024-04-23 | 2,269 | 2,280 | 2,267 | 2,280 | 2,400 | 2,280 |
| 2024-04-22 | 2,260 | 2,290 | 2,260 | 2,272 | 1,700 | 2,272 |
| 2024-04-19 | 2,297 | 2,297 | 2,240 | 2,260 | 7,100 | 2,260 |
| 2024-04-18 | 2,327 | 2,327 | 2,276 | 2,300 | 1,500 | 2,300 |
| 2024-04-17 | 2,323 | 2,323 | 2,270 | 2,312 | 3,000 | 2,312 |
| 2024-04-16 | 2,301 | 2,312 | 2,260 | 2,312 | 11,000 | 2,312 |
| 2024-04-15 | 2,337 | 2,350 | 2,312 | 2,324 | 2,300 | 2,324 |
| 2024-04-12 | 2,350 | 2,350 | 2,330 | 2,337 | 2,200 | 2,337 |
| 2024-04-11 | 2,337 | 2,356 | 2,336 | 2,344 | 2,500 | 2,344 |
| 2024-04-10 | 2,394 | 2,398 | 2,361 | 2,362 | 3,200 | 2,362 |
| 2024-04-09 | 2,341 | 2,370 | 2,312 | 2,344 | 2,600 | 2,344 |
| 2024-04-08 | 2,320 | 2,352 | 2,320 | 2,340 | 900 | 2,340 |
| 2024-04-05 | 2,310 | 2,318 | 2,297 | 2,313 | 4,000 | 2,313 |
| 2024-04-04 | 2,333 | 2,339 | 2,330 | 2,330 | 400 | 2,330 |
| 2024-04-03 | 2,354 | 2,354 | 2,333 | 2,333 | 3,800 | 2,333 |
| 2024-04-02 | 2,405 | 2,415 | 2,372 | 2,373 | 4,200 | 2,373 |
| 2024-04-01 | 2,447 | 2,447 | 2,400 | 2,405 | 3,000 | 2,405 |
| 2024-03-29 | 2,371 | 2,429 | 2,371 | 2,400 | 2,800 | 2,400 |
| 2024-03-28 | 2,400 | 2,400 | 2,371 | 2,371 | 2,400 | 2,371 |
| 2024-03-27 | 2,419 | 2,419 | 2,387 | 2,400 | 2,900 | 2,400 |
| 2024-03-26 | 2,375 | 2,401 | 2,375 | 2,401 | 8,200 | 2,401 |
| 2024-03-25 | 2,429 | 2,429 | 2,355 | 2,364 | 6,300 | 2,364 |
| 2024-03-22 | 2,400 | 2,400 | 2,353 | 2,397 | 3,400 | 2,397 |
| 2024-03-21 | 2,349 | 2,384 | 2,349 | 2,384 | 5,800 | 2,384 |
| 2024-03-19 | 2,322 | 2,374 | 2,322 | 2,349 | 8,400 | 2,349 |
| 2024-03-18 | 2,323 | 2,329 | 2,301 | 2,322 | 7,200 | 2,322 |
| 2024-03-15 | 2,290 | 2,290 | 2,262 | 2,285 | 7,100 | 2,285 |
| 2024-03-14 | 2,286 | 2,322 | 2,283 | 2,297 | 3,600 | 2,297 |
| 2024-03-13 | 2,309 | 2,335 | 2,289 | 2,310 | 4,900 | 2,310 |
| 2024-03-12 | 2,313 | 2,345 | 2,311 | 2,324 | 3,000 | 2,324 |
| 2024-03-11 | 2,322 | 2,349 | 2,316 | 2,337 | 4,300 | 2,337 |
| 2024-03-08 | 2,330 | 2,362 | 2,330 | 2,362 | 3,300 | 2,362 |
| 2024-03-07 | 2,360 | 2,378 | 2,329 | 2,332 | 8,600 | 2,332 |
| 2024-03-06 | 2,314 | 2,370 | 2,314 | 2,351 | 5,200 | 2,351 |
| 2024-03-05 | 2,335 | 2,339 | 2,313 | 2,321 | 3,300 | 2,321 |
| 2024-03-04 | 2,376 | 2,376 | 2,340 | 2,353 | 5,100 | 2,353 |
| 2024-03-01 | 2,384 | 2,422 | 2,366 | 2,380 | 7,200 | 2,380 |
| 2024-02-29 | 2,447 | 2,447 | 2,372 | 2,376 | 6,200 | 2,376 |
| 2024-02-28 | 2,387 | 2,455 | 2,380 | 2,454 | 10,200 | 2,454 |
| 2024-02-27 | 2,303 | 2,433 | 2,290 | 2,386 | 21,000 | 2,386 |
| 2024-02-26 | 2,310 | 2,329 | 2,299 | 2,303 | 9,200 | 2,303 |
| 2024-02-22 | 2,378 | 2,390 | 2,310 | 2,326 | 6,100 | 2,326 |
| 2024-02-21 | 2,389 | 2,389 | 2,350 | 2,364 | 2,100 | 2,364 |
| 2024-02-20 | 2,408 | 2,410 | 2,386 | 2,390 | 4,700 | 2,390 |
| 2024-02-19 | 2,335 | 2,385 | 2,335 | 2,385 | 6,600 | 2,385 |
| 2024-02-16 | 2,311 | 2,379 | 2,281 | 2,368 | 15,600 | 2,368 |
| 2024-02-15 | 2,328 | 2,335 | 2,272 | 2,311 | 22,000 | 2,311 |
| 2024-02-14 | 2,338 | 2,374 | 2,310 | 2,334 | 14,800 | 2,334 |
| 2024-02-13 | 2,360 | 2,400 | 2,281 | 2,337 | 46,200 | 2,337 |
| 2024-02-09 | 2,542 | 2,575 | 2,531 | 2,531 | 11,200 | 2,531 |
| 2024-02-08 | 2,580 | 2,599 | 2,523 | 2,590 | 8,700 | 2,590 |
| 2024-02-07 | 2,620 | 2,620 | 2,579 | 2,601 | 5,100 | 2,601 |
| 2024-02-06 | 2,650 | 2,653 | 2,586 | 2,600 | 10,100 | 2,600 |
| 2024-02-05 | 2,701 | 2,701 | 2,645 | 2,654 | 5,600 | 2,654 |
| 2024-02-02 | 2,671 | 2,696 | 2,671 | 2,687 | 3,500 | 2,687 |
| 2024-02-01 | 2,707 | 2,731 | 2,694 | 2,700 | 4,100 | 2,700 |
| 2024-01-31 | 2,666 | 2,745 | 2,650 | 2,739 | 10,200 | 2,739 |
| 2024-01-30 | 2,650 | 2,670 | 2,636 | 2,666 | 4,900 | 2,666 |
| 2024-01-29 | 2,632 | 2,658 | 2,626 | 2,647 | 3,000 | 2,647 |
| 2024-01-26 | 2,650 | 2,651 | 2,612 | 2,632 | 3,200 | 2,632 |
| 2024-01-25 | 2,639 | 2,650 | 2,612 | 2,650 | 4,400 | 2,650 |
| 2024-01-24 | 2,607 | 2,626 | 2,591 | 2,625 | 4,400 | 2,625 |
| 2024-01-23 | 2,650 | 2,650 | 2,603 | 2,607 | 5,600 | 2,607 |
| 2024-01-22 | 2,601 | 2,663 | 2,601 | 2,650 | 4,800 | 2,650 |
| 2024-01-19 | 2,545 | 2,600 | 2,545 | 2,600 | 5,900 | 2,600 |
| 2024-01-18 | 2,559 | 2,580 | 2,545 | 2,545 | 4,400 | 2,545 |
| 2024-01-17 | 2,605 | 2,605 | 2,561 | 2,569 | 10,400 | 2,569 |
| 2024-01-16 | 2,670 | 2,670 | 2,609 | 2,609 | 7,300 | 2,609 |
| 2024-01-15 | 2,690 | 2,690 | 2,650 | 2,650 | 4,200 | 2,650 |
| 2024-01-12 | 2,714 | 2,728 | 2,633 | 2,666 | 17,200 | 2,666 |
| 2024-01-11 | 2,776 | 2,776 | 2,705 | 2,714 | 8,900 | 2,714 |
| 2024-01-10 | 2,679 | 2,764 | 2,679 | 2,764 | 11,700 | 2,764 |
| 2024-01-09 | 2,681 | 2,733 | 2,651 | 2,655 | 11,000 | 2,655 |
| 2024-01-05 | 2,713 | 2,730 | 2,672 | 2,677 | 12,300 | 2,677 |
| 2024-01-04 | 2,630 | 2,730 | 2,606 | 2,713 | 24,400 | 2,713 |
分割・併合履歴 ： なし
