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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,065	2,089	2,031	2,043	17,200	1,021.50
2021-12-29	2,029	2,114	2,029	2,083	17,000	1,041.50
2021-12-28	2,001	2,049	1,990	2,039	38,800	1,019.50
2021-12-27	2,085	2,105	1,951	1,989	44,400	994.50
2021-12-24	2,102	2,118	2,053	2,079	24,900	1,039.50
2021-12-23	2,138	2,140	2,076	2,085	24,500	1,042.50
2021-12-22	2,032	2,133	2,032	2,112	38,200	1,056
2021-12-21	2,020	2,059	1,976	2,045	23,000	1,022.50
2021-12-20	1,966	2,049	1,932	1,980	51,100	990
2021-12-17	1,990	2,007	1,945	1,951	37,700	975.50
2021-12-16	2,031	2,094	1,995	2,025	28,300	1,012.50
2021-12-15	1,925	2,027	1,925	2,003	47,100	1,001.50
2021-12-14	2,013	2,016	1,911	1,936	64,800	968
2021-12-13	2,043	2,070	1,982	2,021	34,200	1,010.50
2021-12-10	2,108	2,121	2,003	2,032	34,700	1,016
2021-12-09	2,145	2,151	2,075	2,075	23,200	1,037.50
2021-12-08	2,216	2,217	2,125	2,138	26,300	1,069
2021-12-07	2,063	2,218	2,063	2,192	69,100	1,096
2021-12-06	2,129	2,130	2,055	2,085	39,100	1,042.50
2021-12-03	2,199	2,199	2,088	2,164	40,700	1,082
2021-12-02	2,184	2,245	2,117	2,172	102,400	1,086
2021-12-01	2,005	2,250	1,961	2,196	128,100	1,098
2021-11-30	2,102	2,147	2,002	2,002	66,900	1,001
2021-11-29	2,090	2,184	2,062	2,091	53,300	1,045.50
2021-11-26	2,216	2,228	2,111	2,140	97,400	1,070
2021-11-25	2,300	2,325	2,216	2,216	38,400	1,108
2021-11-24	2,318	2,318	2,261	2,271	25,500	1,135.50
2021-11-22	2,230	2,338	2,230	2,329	32,200	1,164.50
2021-11-19	2,309	2,331	2,235	2,252	44,600	1,126
2021-11-18	2,326	2,351	2,277	2,337	50,100	1,168.50
2021-11-17	2,250	2,428	2,250	2,376	136,600	1,188
2021-11-16	2,273	2,325	2,200	2,208	167,100	1,104
2021-11-15	2,569	2,648	2,270	2,323	249,100	1,161.50
2021-11-12	2,419	2,549	2,419	2,549	31,000	1,274.50
2021-11-11	2,392	2,397	2,311	2,397	46,400	1,198.50
2021-11-10	2,397	2,428	2,397	2,418	14,400	1,209
2021-11-09	2,441	2,484	2,397	2,397	33,900	1,198.50
2021-11-08	2,504	2,504	2,421	2,435	30,300	1,217.50
2021-11-05	2,524	2,542	2,480	2,499	26,000	1,249.50
2021-11-04	2,529	2,575	2,519	2,534	17,500	1,267
2021-11-02	2,476	2,536	2,476	2,518	10,400	1,259
2021-11-01	2,555	2,555	2,460	2,474	39,300	1,237
2021-10-29	2,569	2,569	2,505	2,505	25,200	1,252.50
2021-10-28	2,529	2,573	2,512	2,566	14,500	1,283
2021-10-27	2,619	2,625	2,552	2,557	19,100	1,278.50
2021-10-26	2,548	2,641	2,548	2,632	20,800	1,316
2021-10-25	2,549	2,581	2,516	2,543	19,700	1,271.50
2021-10-22	2,599	2,612	2,552	2,554	40,500	1,277
2021-10-21	2,656	2,675	2,578	2,609	42,500	1,304.50
2021-10-20	2,725	2,743	2,676	2,692	25,500	1,346
2021-10-19	2,649	2,745	2,647	2,731	40,100	1,365.50
2021-10-18	2,688	2,734	2,641	2,645	27,400	1,322.50
2021-10-15	2,565	2,652	2,565	2,643	27,400	1,321.50
2021-10-14	2,625	2,630	2,534	2,551	32,600	1,275.50
2021-10-13	2,577	2,637	2,553	2,625	23,400	1,312.50
2021-10-12	2,660	2,661	2,598	2,598	28,700	1,299
2021-10-11	2,620	2,680	2,594	2,673	23,300	1,336.50
2021-10-08	2,608	2,631	2,577	2,621	35,900	1,310.50
2021-10-07	2,488	2,605	2,488	2,558	54,500	1,279
2021-10-06	2,600	2,636	2,484	2,493	78,400	1,246.50
2021-10-05	2,560	2,626	2,465	2,603	71,100	1,301.50
2021-10-04	2,721	2,735	2,533	2,610	53,800	1,305
2021-10-01	2,711	2,758	2,662	2,690	29,700	1,345
2021-09-30	2,772	2,795	2,706	2,721	25,900	1,360.50
2021-09-29	2,691	2,771	2,656	2,771	36,200	1,385.50
2021-09-28	2,831	2,831	2,730	2,763	40,300	1,381.50
2021-09-27	2,860	2,906	2,830	2,830	41,300	1,415
2021-09-24	2,808	2,856	2,799	2,843	40,100	1,421.50
2021-09-22	2,829	2,882	2,710	2,728	85,300	1,364
2021-09-21	2,808	2,912	2,765	2,857	77,100	1,428.50
2021-09-17	2,939	3,045	2,934	2,998	41,700	1,499
2021-09-16	3,040	3,045	2,898	2,943	90,200	1,471.50
2021-09-15	3,055	3,135	3,035	3,040	53,100	1,520
2021-09-14	3,150	3,180	3,040	3,125	73,500	1,562.50
2021-09-13	3,135	3,165	3,065	3,155	45,700	1,577.50
2021-09-10	3,070	3,135	2,993	3,125	82,000	1,562.50
2021-09-09	2,868	3,090	2,832	3,045	132,900	1,522.50
2021-09-08	2,809	2,868	2,780	2,859	40,800	1,429.50
2021-09-07	2,850	2,897	2,799	2,813	50,000	1,406.50
2021-09-06	2,759	2,868	2,707	2,857	62,300	1,428.50
2021-09-03	2,717	2,800	2,670	2,739	59,100	1,369.50
2021-09-02	2,849	2,849	2,682	2,728	88,900	1,364
2021-09-01	2,906	2,925	2,785	2,840	90,800	1,420
2021-08-31	2,919	2,934	2,883	2,916	52,300	1,458
2021-08-30	2,890	2,953	2,851	2,908	64,600	1,454
2021-08-27	2,870	2,919	2,805	2,870	59,600	1,435
2021-08-26	2,775	2,925	2,765	2,889	86,900	1,444.50
2021-08-25	2,838	2,852	2,780	2,795	86,100	1,397.50
2021-08-24	2,799	2,859	2,730	2,827	116,900	1,413.50
2021-08-23	2,655	2,792	2,631	2,787	112,300	1,393.50
2021-08-20	2,599	2,694	2,590	2,621	105,100	1,310.50
2021-08-19	2,513	2,729	2,513	2,565	164,700	1,282.50
2021-08-18	2,442	2,582	2,421	2,564	141,800	1,282
2021-08-17	2,619	2,619	2,425	2,433	174,200	1,216.50
2021-08-16	2,721	2,740	2,527	2,585	196,200	1,292.50
2021-08-13	2,845	2,855	2,751	2,789	86,800	1,394.50
2021-08-12	2,799	2,944	2,768	2,833	232,200	1,416.50
2021-08-11	2,851	2,940	2,656	2,726	477,100	1,363
2021-08-10	3,045	3,325	3,000	3,255	215,700	1,627.50
2021-08-06	3,260	3,315	2,867	2,957	336,500	1,478.50
2021-08-05	3,345	3,450	3,260	3,265	64,300	1,632.50
2021-08-04	3,455	3,510	3,335	3,385	111,100	1,692.50
2021-08-03	3,310	3,455	3,220	3,395	137,200	1,697.50
2021-08-02	3,565	3,610	3,270	3,320	197,100	1,660
2021-07-30	3,955	4,035	3,520	3,595	302,100	1,797.50
2021-07-29	3,980	4,050	3,900	3,965	71,700	1,982.50
2021-07-28	4,080	4,140	3,920	4,000	115,400	2,000
2021-07-27	4,120	4,230	4,080	4,140	43,700	2,070
2021-07-26	4,270	4,290	4,040	4,080	88,100	2,040
2021-07-21	4,300	4,420	4,100	4,200	178,200	2,100
2021-07-20	4,255	4,555	4,155	4,160	262,800	2,080
2021-07-19	4,175	4,340	3,980	4,325	164,100	2,162.50
2021-07-16	4,050	4,260	4,045	4,245	131,800	2,122.50
2021-07-15	4,135	4,195	3,975	3,980	97,800	1,990
2021-07-14	4,210	4,350	4,100	4,135	175,100	2,067.50
2021-07-13	3,880	4,220	3,790	4,165	219,600	2,082.50
2021-07-12	3,865	3,890	3,740	3,840	110,100	1,920
2021-07-09	3,500	3,800	3,500	3,795	123,700	1,897.50
2021-07-08	3,700	3,755	3,505	3,550	91,000	1,775
2021-07-07	3,560	3,735	3,560	3,675	51,600	1,837.50
2021-07-06	3,600	3,695	3,570	3,585	62,500	1,792.50
2021-07-05	3,770	3,815	3,565	3,585	117,500	1,792.50
2021-07-02	3,685	3,890	3,670	3,750	104,100	1,875
2021-07-01	3,730	3,900	3,645	3,780	87,500	1,890
2021-06-30	3,945	3,945	3,715	3,790	162,300	1,895
2021-06-29	3,960	4,080	3,850	3,945	222,800	1,972.50
2021-06-28	3,865	3,895	3,725	3,835	163,400	1,917.50
2021-06-25	3,590	3,875	3,550	3,865	220,100	1,932.50
2021-06-24	3,680	3,680	3,480	3,520	119,000	1,760
2021-06-23	3,460	3,700	3,460	3,635	190,600	1,817.50
2021-06-22	3,325	3,490	3,255	3,430	105,100	1,715
2021-06-21	3,055	3,290	3,050	3,255	106,800	1,627.50
2021-06-18	3,460	3,460	3,145	3,175	121,100	1,587.50
2021-06-17	3,335	3,460	3,185	3,415	124,400	1,707.50
2021-06-16	3,260	3,410	3,230	3,360	88,700	1,680
2021-06-15	3,135	3,380	3,130	3,305	171,500	1,652.50
2021-06-14	3,075	3,165	3,020	3,150	96,300	1,575
2021-06-11	3,080	3,110	2,981	3,005	120,000	1,502.50
2021-06-10	2,920	3,000	2,886	2,960	39,500	1,480
2021-06-09	2,950	2,984	2,881	2,924	54,700	1,462
2021-06-08	2,860	2,950	2,856	2,936	56,200	1,468
2021-06-07	2,790	2,857	2,765	2,857	44,200	1,428.50
2021-06-04	2,805	2,843	2,750	2,752	80,200	1,376
2021-06-03	2,817	2,907	2,810	2,844	59,700	1,422
2021-06-02	2,956	2,956	2,830	2,830	92,700	1,415
2021-06-01	2,990	3,005	2,904	2,934	76,600	1,467
2021-05-31	2,966	3,065	2,943	3,010	89,400	1,505
2021-05-28	3,035	3,050	2,924	2,941	127,300	1,470.50
2021-05-27	2,851	3,010	2,843	2,990	168,600	1,495
2021-05-26	2,855	2,919	2,801	2,872	81,200	1,436
2021-05-25	2,930	2,938	2,851	2,860	142,900	1,430
2021-05-24	2,752	2,870	2,725	2,860	186,100	1,430
2021-05-21	2,684	2,766	2,651	2,752	218,400	1,376
2021-05-20	2,545	2,625	2,545	2,603	45,400	1,301.50
2021-05-19	2,516	2,575	2,500	2,563	37,400	1,281.50
2021-05-18	2,494	2,572	2,470	2,555	39,700	1,277.50
2021-05-17	2,598	2,640	2,460	2,472	87,800	1,236
2021-05-14	2,612	2,648	2,530	2,565	65,800	1,282.50
2021-05-13	2,450	2,622	2,423	2,563	111,700	1,281.50
2021-05-12	2,622	2,680	2,451	2,495	157,500	1,247.50
2021-05-11	2,629	2,724	2,593	2,650	188,500	1,325
2021-05-10	2,592	2,617	2,549	2,591	88,700	1,295.50
2021-05-07	2,535	2,592	2,485	2,570	103,800	1,285
2021-05-06	2,422	2,533	2,390	2,505	56,600	1,252.50
2021-04-30	2,365	2,405	2,331	2,387	37,700	1,193.50
2021-04-28	2,430	2,449	2,365	2,365	58,800	1,182.50
2021-04-27	2,480	2,530	2,437	2,445	38,100	1,222.50
2021-04-26	2,475	2,510	2,445	2,474	49,600	1,237
2021-04-23	2,502	2,548	2,423	2,443	77,200	1,221.50
2021-04-22	2,615	2,621	2,515	2,521	49,400	1,260.50
2021-04-21	2,625	2,660	2,545	2,578	86,800	1,289
2021-04-20	2,627	2,684	2,588	2,675	58,800	1,337.50
2021-04-19	2,637	2,719	2,617	2,656	121,500	1,328
2021-04-16	2,615	2,650	2,581	2,599	34,900	1,299.50
2021-04-15	2,655	2,662	2,549	2,647	107,200	1,323.50
2021-04-14	2,629	2,677	2,600	2,652	108,200	1,326
2021-04-13	2,545	2,609	2,538	2,600	111,800	1,300
2021-04-12	2,488	2,535	2,466	2,512	59,100	1,256
2021-04-09	2,453	2,483	2,436	2,465	38,400	1,232.50
2021-04-08	2,437	2,465	2,420	2,440	29,600	1,220
2021-04-07	2,463	2,488	2,410	2,437	58,800	1,218.50
2021-04-06	2,490	2,530	2,421	2,465	106,100	1,232.50
2021-04-05	2,396	2,495	2,391	2,442	99,000	1,221
2021-04-02	2,383	2,391	2,342	2,374	40,200	1,187
2021-04-01	2,351	2,395	2,340	2,370	48,600	1,185
2021-03-31	2,320	2,380	2,318	2,335	41,500	1,167.50
2021-03-30	2,335	2,398	2,320	2,341	35,100	1,170.50
2021-03-29	2,400	2,410	2,315	2,319	95,200	1,159.50
2021-03-26	2,385	2,431	2,329	2,415	118,500	1,207.50
2021-03-25	2,491	2,507	2,324	2,353	237,000	1,176.50
2021-03-24	2,640	2,730	2,486	2,508	365,600	1,254
2021-03-23	2,611	2,665	2,605	2,657	169,000	1,328.50
2021-03-22	2,655	2,673	2,602	2,604	225,100	1,302
2021-03-19	2,635	2,762	2,601	2,630	793,700	1,315
2021-03-18	2,649	2,778	2,580	2,682	2,214,500	1,341
2021-03-17	2,849	2,920	2,631	2,646	2,704,200	1,323
2021-03-16	3,505	3,530	2,821	2,821	5,383,000	1,410.50

分割・併合履歴： [2024-12-27]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31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

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 [2021年度]

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 [2021年度]