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 [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,918	1,949	1,917	1,941	5,500	1,941
2022-12-29	1,900	1,921	1,882	1,917	5,200	1,917
2022-12-28	1,929	1,930	1,883	1,915	11,800	1,915
2022-12-27	1,858	1,944	1,858	1,929	22,700	1,929
2022-12-26	1,898	1,900	1,857	1,869	21,200	1,869
2022-12-23	1,901	1,902	1,866	1,885	22,000	1,885
2022-12-22	1,915	1,950	1,900	1,915	7,400	1,915
2022-12-21	1,896	1,915	1,872	1,902	41,600	1,902
2022-12-20	1,968	2,007	1,888	1,896	37,500	1,896
2022-12-19	2,082	2,082	1,968	1,980	28,100	1,980
2022-12-16	2,119	2,119	2,050	2,050	18,000	2,050
2022-12-15	2,134	2,165	2,121	2,165	7,200	2,165
2022-12-14	2,127	2,176	2,115	2,156	6,700	2,156
2022-12-13	2,193	2,198	2,132	2,133	12,800	2,133
2022-12-12	2,209	2,209	2,151	2,172	33,100	2,172
2022-12-09	2,108	2,120	2,068	2,085	7,100	2,085
2022-12-08	2,113	2,113	2,050	2,058	12,200	2,058
2022-12-07	2,101	2,149	2,101	2,130	7,300	2,130
2022-12-06	2,103	2,148	2,102	2,133	7,700	2,133
2022-12-05	2,250	2,258	2,130	2,131	18,300	2,131
2022-12-02	2,228	2,275	2,200	2,224	17,700	2,224
2022-12-01	2,177	2,245	2,142	2,218	34,600	2,218
2022-11-30	2,062	2,156	2,051	2,141	19,400	2,141
2022-11-29	2,035	2,079	2,017	2,062	6,700	2,062
2022-11-28	2,085	2,085	2,042	2,060	6,200	2,060
2022-11-25	2,118	2,118	2,061	2,090	8,300	2,090
2022-11-24	2,124	2,128	2,058	2,121	10,800	2,121
2022-11-22	2,087	2,125	2,061	2,090	21,100	2,090
2022-11-21	2,007	2,050	2,005	2,050	8,600	2,050
2022-11-18	1,980	1,995	1,960	1,990	8,500	1,990
2022-11-17	2,003	2,029	1,948	1,991	27,300	1,991
2022-11-16	1,940	2,037	1,940	2,020	11,800	2,020
2022-11-15	1,880	2,070	1,870	1,981	32,800	1,981
2022-11-14	1,951	1,986	1,937	1,939	15,400	1,939
2022-11-11	1,919	1,953	1,881	1,933	21,800	1,933
2022-11-10	1,885	1,895	1,865	1,895	6,200	1,895
2022-11-09	1,915	1,915	1,884	1,914	11,700	1,914
2022-11-08	1,899	1,941	1,899	1,941	7,800	1,941
2022-11-07	1,888	1,905	1,865	1,900	6,400	1,900
2022-11-04	1,903	1,906	1,872	1,890	11,900	1,890
2022-11-02	1,937	1,964	1,907	1,925	6,700	1,925
2022-11-01	1,945	1,960	1,928	1,955	2,000	1,955
2022-10-31	1,959	1,959	1,916	1,929	4,300	1,929
2022-10-28	1,965	1,983	1,951	1,951	2,100	1,951
2022-10-27	1,972	1,991	1,950	1,960	4,300	1,960
2022-10-26	1,920	1,972	1,920	1,972	5,200	1,972
2022-10-25	1,945	1,945	1,902	1,914	5,100	1,914
2022-10-24	1,948	1,948	1,907	1,913	2,200	1,913
2022-10-21	1,933	1,933	1,896	1,932	5,200	1,932
2022-10-20	1,945	1,945	1,921	1,933	1,400	1,933
2022-10-19	1,966	1,976	1,953	1,962	2,100	1,962
2022-10-18	1,930	1,977	1,930	1,975	6,300	1,975
2022-10-17	1,938	1,938	1,911	1,918	2,300	1,918
2022-10-14	1,932	1,946	1,927	1,943	4,100	1,943
2022-10-13	1,888	1,929	1,873	1,917	6,200	1,917
2022-10-12	1,935	1,935	1,914	1,922	1,200	1,922
2022-10-11	1,929	1,940	1,909	1,935	4,000	1,935
2022-10-07	1,951	1,980	1,936	1,937	4,400	1,937
2022-10-06	1,956	1,980	1,949	1,971	5,500	1,971
2022-10-05	1,957	1,957	1,924	1,945	5,100	1,945
2022-10-04	1,931	1,968	1,931	1,958	5,500	1,958
2022-10-03	1,872	1,945	1,830	1,929	17,200	1,929
2022-09-30	1,944	1,949	1,897	1,900	11,500	1,900
2022-09-29	1,972	2,001	1,932	1,972	6,200	1,972
2022-09-28	1,991	2,003	1,965	2,003	7,400	2,003
2022-09-27	2,000	2,000	1,978	1,996	7,000	1,996
2022-09-26	2,034	2,034	1,991	2,000	9,000	2,000
2022-09-22	1,991	2,039	1,988	2,035	5,000	2,035
2022-09-21	2,035	2,035	1,985	2,003	20,500	2,003
2022-09-20	2,049	2,064	2,040	2,056	4,300	2,056
2022-09-16	2,086	2,086	2,053	2,054	6,100	2,054
2022-09-15	2,043	2,088	2,040	2,087	6,500	2,087
2022-09-14	2,022	2,057	2,021	2,043	9,600	2,043
2022-09-13	2,084	2,092	2,064	2,092	6,700	2,092
2022-09-12	2,097	2,097	2,066	2,084	5,100	2,084
2022-09-09	2,085	2,085	2,061	2,062	2,800	2,062
2022-09-08	2,050	2,076	2,046	2,069	3,900	2,069
2022-09-07	2,105	2,105	2,033	2,050	5,000	2,050
2022-09-06	2,073	2,129	2,073	2,097	7,500	2,097
2022-09-05	2,054	2,094	2,048	2,073	8,800	2,073
2022-09-02	2,080	2,081	2,050	2,063	5,600	2,063
2022-09-01	2,081	2,093	2,077	2,080	3,500	2,080
2022-08-31	2,053	2,098	2,053	2,097	5,800	2,097
2022-08-30	2,029	2,072	2,029	2,072	3,900	2,072
2022-08-29	2,026	2,041	2,001	2,019	10,400	2,019
2022-08-26	2,105	2,108	2,065	2,072	6,200	2,072
2022-08-25	2,072	2,122	2,072	2,119	6,400	2,119
2022-08-24	2,083	2,107	2,056	2,071	8,800	2,071
2022-08-23	2,085	2,094	2,059	2,082	3,700	2,082
2022-08-22	2,070	2,120	2,051	2,096	7,000	2,096
2022-08-19	2,151	2,193	2,083	2,099	14,500	2,099
2022-08-18	2,173	2,179	2,110	2,161	30,300	2,161
2022-08-17	2,099	2,200	2,097	2,182	29,300	2,182
2022-08-16	2,031	2,106	2,031	2,088	11,800	2,088
2022-08-15	2,100	2,100	2,031	2,031	11,200	2,031
2022-08-12	2,100	2,116	2,043	2,091	10,100	2,091
2022-08-10	2,101	2,178	2,065	2,071	27,400	2,071
2022-08-09	2,039	2,085	2,005	2,061	13,800	2,061
2022-08-08	2,015	2,038	1,983	2,038	23,100	2,038
2022-08-05	1,980	2,016	1,975	1,999	8,000	1,999
2022-08-04	1,945	1,988	1,942	1,985	6,200	1,985
2022-08-03	1,984	1,984	1,928	1,950	15,500	1,950
2022-08-02	2,001	2,002	1,966	1,988	10,600	1,988
2022-08-01	1,991	2,025	1,983	2,020	9,700	2,020
2022-07-29	1,987	2,025	1,965	1,991	8,800	1,991
2022-07-28	2,002	2,002	1,951	1,978	9,700	1,978
2022-07-27	1,956	1,999	1,925	1,999	10,600	1,999
2022-07-26	1,975	1,980	1,964	1,980	2,800	1,980
2022-07-25	2,073	2,073	1,965	1,974	18,700	1,974
2022-07-22	2,006	2,023	1,986	2,023	3,900	2,023
2022-07-21	1,987	2,037	1,982	2,002	7,100	2,002
2022-07-20	1,994	2,000	1,965	1,987	12,800	1,987
2022-07-19	2,028	2,028	1,954	1,954	6,600	1,954
2022-07-15	2,001	2,004	1,961	2,000	5,100	2,000
2022-07-14	2,000	2,009	1,981	2,000	4,900	2,000
2022-07-13	2,004	2,004	1,971	2,000	3,700	2,000
2022-07-12	1,974	2,032	1,946	2,005	11,300	2,005
2022-07-11	2,006	2,006	1,921	1,974	11,100	1,974
2022-07-08	1,987	2,018	1,942	1,966	16,000	1,966
2022-07-07	1,975	1,984	1,947	1,955	10,000	1,955
2022-07-06	1,922	1,975	1,910	1,975	11,800	1,975
2022-07-05	1,908	1,960	1,904	1,947	9,600	1,947
2022-07-04	1,915	1,915	1,876	1,908	9,700	1,908
2022-07-01	1,948	1,948	1,838	1,896	39,700	1,896
2022-06-30	2,003	2,003	1,940	1,948	16,300	1,948
2022-06-29	2,049	2,049	1,983	2,014	15,000	2,014
2022-06-28	2,067	2,141	2,030	2,055	14,900	2,055
2022-06-27	2,125	2,135	2,049	2,093	10,500	2,093
2022-06-24	2,043	2,115	2,030	2,077	25,500	2,077
2022-06-23	2,081	2,100	2,041	2,048	12,300	2,048
2022-06-22	2,051	2,098	2,008	2,050	13,500	2,050
2022-06-21	2,020	2,074	2,019	2,051	8,200	2,051
2022-06-20	2,016	2,020	1,914	1,992	10,900	1,992
2022-06-17	2,049	2,049	1,938	1,985	33,900	1,985
2022-06-16	2,100	2,129	2,056	2,057	11,200	2,057
2022-06-15	2,169	2,169	2,077	2,092	14,900	2,092
2022-06-14	2,076	2,169	2,076	2,169	11,000	2,169
2022-06-13	2,121	2,150	2,110	2,126	13,600	2,126
2022-06-10	2,181	2,209	2,131	2,207	16,100	2,207
2022-06-09	2,205	2,231	2,181	2,231	9,400	2,231
2022-06-08	2,175	2,230	2,164	2,225	10,500	2,225
2022-06-07	2,234	2,234	2,165	2,173	19,600	2,173
2022-06-06	2,103	2,289	2,081	2,260	35,200	2,260
2022-06-03	2,102	2,117	2,060	2,117	11,100	2,117
2022-06-02	2,123	2,123	2,084	2,101	18,000	2,101
2022-06-01	2,146	2,146	2,111	2,142	2,100	2,142
2022-05-31	2,134	2,142	2,103	2,103	7,000	2,103
2022-05-30	2,149	2,170	2,119	2,167	7,600	2,167
2022-05-27	2,105	2,149	2,080	2,099	11,300	2,099
2022-05-26	2,109	2,137	2,092	2,104	9,500	2,104
2022-05-25	2,162	2,162	2,090	2,124	14,000	2,124
2022-05-24	2,191	2,192	2,122	2,122	19,400	2,122
2022-05-23	2,081	2,204	2,081	2,202	20,700	2,202
2022-05-20	2,094	2,094	2,022	2,061	23,300	2,061
2022-05-19	2,112	2,146	2,075	2,080	22,000	2,080
2022-05-18	2,190	2,205	2,156	2,165	12,700	2,165
2022-05-17	2,165	2,210	2,164	2,190	11,000	2,190
2022-05-16	2,153	2,224	2,097	2,193	42,500	2,193
2022-05-13	2,065	2,152	2,065	2,124	27,400	2,124
2022-05-12	2,218	2,218	2,069	2,080	36,500	2,080
2022-05-11	2,130	2,298	2,129	2,265	26,400	2,265
2022-05-10	2,219	2,219	2,064	2,148	42,100	2,148
2022-05-09	2,285	2,298	2,204	2,233	28,900	2,233
2022-05-06	2,362	2,362	2,248	2,309	35,000	2,309
2022-05-02	2,340	2,362	2,306	2,346	12,000	2,346
2022-04-28	2,349	2,379	2,314	2,340	19,000	2,340
2022-04-27	2,277	2,366	2,220	2,350	36,100	2,350
2022-04-26	2,260	2,425	2,260	2,369	54,000	2,369
2022-04-25	2,200	2,259	2,150	2,240	45,500	2,240
2022-04-22	2,231	2,278	2,201	2,251	16,600	2,251
2022-04-21	2,177	2,285	2,149	2,281	25,000	2,281
2022-04-20	2,223	2,244	2,174	2,177	33,400	2,177
2022-04-19	2,292	2,292	2,221	2,233	12,200	2,233
2022-04-18	2,283	2,283	2,229	2,259	18,600	2,259
2022-04-15	2,245	2,297	2,192	2,288	22,000	2,288
2022-04-14	2,336	2,338	2,217	2,246	19,400	2,246
2022-04-13	2,347	2,358	2,259	2,286	38,600	2,286
2022-04-12	2,130	2,399	2,130	2,326	114,800	2,326
2022-04-11	2,196	2,196	2,071	2,080	16,400	2,080
2022-04-08	2,194	2,228	2,158	2,196	11,600	2,196
2022-04-07	2,165	2,177	2,111	2,152	15,000	2,152
2022-04-06	2,252	2,257	2,185	2,202	47,100	2,202
2022-04-05	2,285	2,348	2,210	2,333	39,300	2,333
2022-04-04	2,159	2,291	2,125	2,280	40,000	2,280
2022-04-01	2,049	2,138	2,019	2,124	20,300	2,124
2022-03-31	2,055	2,095	2,025	2,080	13,300	2,080
2022-03-30	2,068	2,084	2,023	2,055	9,400	2,055
2022-03-29	1,955	2,022	1,955	2,018	11,500	2,018
2022-03-28	2,016	2,016	1,950	1,951	17,400	1,951
2022-03-25	2,098	2,099	2,022	2,030	17,300	2,030
2022-03-24	2,008	2,088	2,000	2,082	18,700	2,082
2022-03-23	2,049	2,090	2,023	2,030	17,700	2,030
2022-03-22	2,081	2,093	2,006	2,014	23,500	2,014
2022-03-18	2,041	2,110	2,038	2,073	21,900	2,073
2022-03-17	2,088	2,088	1,989	2,034	34,900	2,034
2022-03-16	1,896	1,998	1,896	1,980	28,500	1,980
2022-03-15	1,905	1,905	1,835	1,856	15,700	1,856
2022-03-14	1,846	1,896	1,845	1,894	16,700	1,894
2022-03-11	1,878	1,905	1,820	1,846	25,800	1,846
2022-03-10	1,900	1,929	1,871	1,900	33,600	1,900
2022-03-09	1,870	1,880	1,810	1,832	33,700	1,832
2022-03-08	1,830	1,921	1,810	1,859	45,700	1,859
2022-03-07	1,922	1,946	1,836	1,855	81,400	1,855
2022-03-04	2,060	2,061	1,952	2,006	70,400	2,006
2022-03-03	2,140	2,196	2,076	2,090	49,500	2,090
2022-03-02	2,100	2,154	2,088	2,124	48,800	2,124
2022-03-01	2,058	2,140	2,031	2,133	62,100	2,133
2022-02-28	1,917	2,010	1,890	1,981	66,000	1,981
2022-02-25	1,885	1,920	1,820	1,917	61,100	1,917
2022-02-24	1,755	1,892	1,750	1,782	76,200	1,782
2022-02-22	1,698	1,825	1,698	1,759	42,200	1,759
2022-02-21	1,730	1,755	1,700	1,733	17,600	1,733
2022-02-18	1,661	1,756	1,658	1,749	30,700	1,749
2022-02-17	1,683	1,730	1,671	1,674	26,900	1,674
2022-02-16	1,717	1,744	1,678	1,683	26,700	1,683
2022-02-15	1,681	1,720	1,666	1,666	27,900	1,666
2022-02-14	1,725	1,744	1,679	1,691	56,400	1,691
2022-02-10	1,735	1,796	1,735	1,784	35,900	1,784
2022-02-09	1,728	1,761	1,715	1,749	25,200	1,749
2022-02-08	1,741	1,758	1,675	1,712	32,200	1,712
2022-02-07	1,773	1,778	1,726	1,741	20,900	1,741
2022-02-04	1,725	1,776	1,725	1,776	21,400	1,776
2022-02-03	1,810	1,810	1,735	1,761	33,400	1,761
2022-02-02	1,732	1,817	1,732	1,817	34,000	1,817
2022-02-01	1,718	1,785	1,713	1,732	34,900	1,732
2022-01-31	1,621	1,719	1,621	1,702	41,600	1,702
2022-01-28	1,658	1,660	1,583	1,634	57,300	1,634
2022-01-27	1,748	1,762	1,614	1,630	79,400	1,630
2022-01-26	1,686	1,784	1,666	1,748	124,100	1,748
2022-01-25	1,741	1,741	1,630	1,646	52,900	1,646
2022-01-24	1,702	1,742	1,686	1,738	30,800	1,738
2022-01-21	1,698	1,734	1,655	1,705	28,500	1,705
2022-01-20	1,651	1,706	1,635	1,706	43,200	1,706
2022-01-19	1,716	1,750	1,633	1,651	49,700	1,651
2022-01-18	1,700	1,798	1,678	1,755	73,800	1,755
2022-01-17	1,750	1,800	1,739	1,747	74,500	1,747
2022-01-14	1,831	1,850	1,740	1,812	66,200	1,812
2022-01-13	1,923	1,945	1,862	1,862	21,400	1,862
2022-01-12	1,908	1,964	1,908	1,953	15,100	1,953
2022-01-11	1,881	1,907	1,845	1,889	30,400	1,889
2022-01-07	1,900	1,920	1,820	1,885	53,100	1,885
2022-01-06	1,962	1,962	1,870	1,881	67,300	1,881
2022-01-05	2,068	2,068	1,963	1,984	51,800	1,984
2022-01-04	2,093	2,120	2,036	2,088	30,000	2,088

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10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 [2022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 [2022年度]