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	970.50
2022-12-29	1,900	1,921	1,882	1,917	5,200	958.50
2022-12-28	1,929	1,930	1,883	1,915	11,800	957.50
2022-12-27	1,858	1,944	1,858	1,929	22,700	964.50
2022-12-26	1,898	1,900	1,857	1,869	21,200	934.50
2022-12-23	1,901	1,902	1,866	1,885	22,000	942.50
2022-12-22	1,915	1,950	1,900	1,915	7,400	957.50
2022-12-21	1,896	1,915	1,872	1,902	41,600	951
2022-12-20	1,968	2,007	1,888	1,896	37,500	948
2022-12-19	2,082	2,082	1,968	1,980	28,100	990
2022-12-16	2,119	2,119	2,050	2,050	18,000	1,025
2022-12-15	2,134	2,165	2,121	2,165	7,200	1,082.50
2022-12-14	2,127	2,176	2,115	2,156	6,700	1,078
2022-12-13	2,193	2,198	2,132	2,133	12,800	1,066.50
2022-12-12	2,209	2,209	2,151	2,172	33,100	1,086
2022-12-09	2,108	2,120	2,068	2,085	7,100	1,042.50
2022-12-08	2,113	2,113	2,050	2,058	12,200	1,029
2022-12-07	2,101	2,149	2,101	2,130	7,300	1,065
2022-12-06	2,103	2,148	2,102	2,133	7,700	1,066.50
2022-12-05	2,250	2,258	2,130	2,131	18,300	1,065.50
2022-12-02	2,228	2,275	2,200	2,224	17,700	1,112
2022-12-01	2,177	2,245	2,142	2,218	34,600	1,109
2022-11-30	2,062	2,156	2,051	2,141	19,400	1,070.50
2022-11-29	2,035	2,079	2,017	2,062	6,700	1,031
2022-11-28	2,085	2,085	2,042	2,060	6,200	1,030
2022-11-25	2,118	2,118	2,061	2,090	8,300	1,045
2022-11-24	2,124	2,128	2,058	2,121	10,800	1,060.50
2022-11-22	2,087	2,125	2,061	2,090	21,100	1,045
2022-11-21	2,007	2,050	2,005	2,050	8,600	1,025
2022-11-18	1,980	1,995	1,960	1,990	8,500	995
2022-11-17	2,003	2,029	1,948	1,991	27,300	995.50
2022-11-16	1,940	2,037	1,940	2,020	11,800	1,010
2022-11-15	1,880	2,070	1,870	1,981	32,800	990.50
2022-11-14	1,951	1,986	1,937	1,939	15,400	969.50
2022-11-11	1,919	1,953	1,881	1,933	21,800	966.50
2022-11-10	1,885	1,895	1,865	1,895	6,200	947.50
2022-11-09	1,915	1,915	1,884	1,914	11,700	957
2022-11-08	1,899	1,941	1,899	1,941	7,800	970.50
2022-11-07	1,888	1,905	1,865	1,900	6,400	950
2022-11-04	1,903	1,906	1,872	1,890	11,900	945
2022-11-02	1,937	1,964	1,907	1,925	6,700	962.50
2022-11-01	1,945	1,960	1,928	1,955	2,000	977.50
2022-10-31	1,959	1,959	1,916	1,929	4,300	964.50
2022-10-28	1,965	1,983	1,951	1,951	2,100	975.50
2022-10-27	1,972	1,991	1,950	1,960	4,300	980
2022-10-26	1,920	1,972	1,920	1,972	5,200	986
2022-10-25	1,945	1,945	1,902	1,914	5,100	957
2022-10-24	1,948	1,948	1,907	1,913	2,200	956.50
2022-10-21	1,933	1,933	1,896	1,932	5,200	966
2022-10-20	1,945	1,945	1,921	1,933	1,400	966.50
2022-10-19	1,966	1,976	1,953	1,962	2,100	981
2022-10-18	1,930	1,977	1,930	1,975	6,300	987.50
2022-10-17	1,938	1,938	1,911	1,918	2,300	959
2022-10-14	1,932	1,946	1,927	1,943	4,100	971.50
2022-10-13	1,888	1,929	1,873	1,917	6,200	958.50
2022-10-12	1,935	1,935	1,914	1,922	1,200	961
2022-10-11	1,929	1,940	1,909	1,935	4,000	967.50
2022-10-07	1,951	1,980	1,936	1,937	4,400	968.50
2022-10-06	1,956	1,980	1,949	1,971	5,500	985.50
2022-10-05	1,957	1,957	1,924	1,945	5,100	972.50
2022-10-04	1,931	1,968	1,931	1,958	5,500	979
2022-10-03	1,872	1,945	1,830	1,929	17,200	964.50
2022-09-30	1,944	1,949	1,897	1,900	11,500	950
2022-09-29	1,972	2,001	1,932	1,972	6,200	986
2022-09-28	1,991	2,003	1,965	2,003	7,400	1,001.50
2022-09-27	2,000	2,000	1,978	1,996	7,000	998
2022-09-26	2,034	2,034	1,991	2,000	9,000	1,000
2022-09-22	1,991	2,039	1,988	2,035	5,000	1,017.50
2022-09-21	2,035	2,035	1,985	2,003	20,500	1,001.50
2022-09-20	2,049	2,064	2,040	2,056	4,300	1,028
2022-09-16	2,086	2,086	2,053	2,054	6,100	1,027
2022-09-15	2,043	2,088	2,040	2,087	6,500	1,043.50
2022-09-14	2,022	2,057	2,021	2,043	9,600	1,021.50
2022-09-13	2,084	2,092	2,064	2,092	6,700	1,046
2022-09-12	2,097	2,097	2,066	2,084	5,100	1,042
2022-09-09	2,085	2,085	2,061	2,062	2,800	1,031
2022-09-08	2,050	2,076	2,046	2,069	3,900	1,034.50
2022-09-07	2,105	2,105	2,033	2,050	5,000	1,025
2022-09-06	2,073	2,129	2,073	2,097	7,500	1,048.50
2022-09-05	2,054	2,094	2,048	2,073	8,800	1,036.50
2022-09-02	2,080	2,081	2,050	2,063	5,600	1,031.50
2022-09-01	2,081	2,093	2,077	2,080	3,500	1,040
2022-08-31	2,053	2,098	2,053	2,097	5,800	1,048.50
2022-08-30	2,029	2,072	2,029	2,072	3,900	1,036
2022-08-29	2,026	2,041	2,001	2,019	10,400	1,009.50
2022-08-26	2,105	2,108	2,065	2,072	6,200	1,036
2022-08-25	2,072	2,122	2,072	2,119	6,400	1,059.50
2022-08-24	2,083	2,107	2,056	2,071	8,800	1,035.50
2022-08-23	2,085	2,094	2,059	2,082	3,700	1,041
2022-08-22	2,070	2,120	2,051	2,096	7,000	1,048
2022-08-19	2,151	2,193	2,083	2,099	14,500	1,049.50
2022-08-18	2,173	2,179	2,110	2,161	30,300	1,080.50
2022-08-17	2,099	2,200	2,097	2,182	29,300	1,091
2022-08-16	2,031	2,106	2,031	2,088	11,800	1,044
2022-08-15	2,100	2,100	2,031	2,031	11,200	1,015.50
2022-08-12	2,100	2,116	2,043	2,091	10,100	1,045.50
2022-08-10	2,101	2,178	2,065	2,071	27,400	1,035.50
2022-08-09	2,039	2,085	2,005	2,061	13,800	1,030.50
2022-08-08	2,015	2,038	1,983	2,038	23,100	1,019
2022-08-05	1,980	2,016	1,975	1,999	8,000	999.50
2022-08-04	1,945	1,988	1,942	1,985	6,200	992.50
2022-08-03	1,984	1,984	1,928	1,950	15,500	975
2022-08-02	2,001	2,002	1,966	1,988	10,600	994
2022-08-01	1,991	2,025	1,983	2,020	9,700	1,010
2022-07-29	1,987	2,025	1,965	1,991	8,800	995.50
2022-07-28	2,002	2,002	1,951	1,978	9,700	989
2022-07-27	1,956	1,999	1,925	1,999	10,600	999.50
2022-07-26	1,975	1,980	1,964	1,980	2,800	990
2022-07-25	2,073	2,073	1,965	1,974	18,700	987
2022-07-22	2,006	2,023	1,986	2,023	3,900	1,011.50
2022-07-21	1,987	2,037	1,982	2,002	7,100	1,001
2022-07-20	1,994	2,000	1,965	1,987	12,800	993.50
2022-07-19	2,028	2,028	1,954	1,954	6,600	977
2022-07-15	2,001	2,004	1,961	2,000	5,100	1,000
2022-07-14	2,000	2,009	1,981	2,000	4,900	1,000
2022-07-13	2,004	2,004	1,971	2,000	3,700	1,000
2022-07-12	1,974	2,032	1,946	2,005	11,300	1,002.50
2022-07-11	2,006	2,006	1,921	1,974	11,100	987
2022-07-08	1,987	2,018	1,942	1,966	16,000	983
2022-07-07	1,975	1,984	1,947	1,955	10,000	977.50
2022-07-06	1,922	1,975	1,910	1,975	11,800	987.50
2022-07-05	1,908	1,960	1,904	1,947	9,600	973.50
2022-07-04	1,915	1,915	1,876	1,908	9,700	954
2022-07-01	1,948	1,948	1,838	1,896	39,700	948
2022-06-30	2,003	2,003	1,940	1,948	16,300	974
2022-06-29	2,049	2,049	1,983	2,014	15,000	1,007
2022-06-28	2,067	2,141	2,030	2,055	14,900	1,027.50
2022-06-27	2,125	2,135	2,049	2,093	10,500	1,046.50
2022-06-24	2,043	2,115	2,030	2,077	25,500	1,038.50
2022-06-23	2,081	2,100	2,041	2,048	12,300	1,024
2022-06-22	2,051	2,098	2,008	2,050	13,500	1,025
2022-06-21	2,020	2,074	2,019	2,051	8,200	1,025.50
2022-06-20	2,016	2,020	1,914	1,992	10,900	996
2022-06-17	2,049	2,049	1,938	1,985	33,900	992.50
2022-06-16	2,100	2,129	2,056	2,057	11,200	1,028.50
2022-06-15	2,169	2,169	2,077	2,092	14,900	1,046
2022-06-14	2,076	2,169	2,076	2,169	11,000	1,084.50
2022-06-13	2,121	2,150	2,110	2,126	13,600	1,063
2022-06-10	2,181	2,209	2,131	2,207	16,100	1,103.50
2022-06-09	2,205	2,231	2,181	2,231	9,400	1,115.50
2022-06-08	2,175	2,230	2,164	2,225	10,500	1,112.50
2022-06-07	2,234	2,234	2,165	2,173	19,600	1,086.50
2022-06-06	2,103	2,289	2,081	2,260	35,200	1,130
2022-06-03	2,102	2,117	2,060	2,117	11,100	1,058.50
2022-06-02	2,123	2,123	2,084	2,101	18,000	1,050.50
2022-06-01	2,146	2,146	2,111	2,142	2,100	1,071
2022-05-31	2,134	2,142	2,103	2,103	7,000	1,051.50
2022-05-30	2,149	2,170	2,119	2,167	7,600	1,083.50
2022-05-27	2,105	2,149	2,080	2,099	11,300	1,049.50
2022-05-26	2,109	2,137	2,092	2,104	9,500	1,052
2022-05-25	2,162	2,162	2,090	2,124	14,000	1,062
2022-05-24	2,191	2,192	2,122	2,122	19,400	1,061
2022-05-23	2,081	2,204	2,081	2,202	20,700	1,101
2022-05-20	2,094	2,094	2,022	2,061	23,300	1,030.50
2022-05-19	2,112	2,146	2,075	2,080	22,000	1,040
2022-05-18	2,190	2,205	2,156	2,165	12,700	1,082.50
2022-05-17	2,165	2,210	2,164	2,190	11,000	1,095
2022-05-16	2,153	2,224	2,097	2,193	42,500	1,096.50
2022-05-13	2,065	2,152	2,065	2,124	27,400	1,062
2022-05-12	2,218	2,218	2,069	2,080	36,500	1,040
2022-05-11	2,130	2,298	2,129	2,265	26,400	1,132.50
2022-05-10	2,219	2,219	2,064	2,148	42,100	1,074
2022-05-09	2,285	2,298	2,204	2,233	28,900	1,116.50
2022-05-06	2,362	2,362	2,248	2,309	35,000	1,154.50
2022-05-02	2,340	2,362	2,306	2,346	12,000	1,173
2022-04-28	2,349	2,379	2,314	2,340	19,000	1,170
2022-04-27	2,277	2,366	2,220	2,350	36,100	1,175
2022-04-26	2,260	2,425	2,260	2,369	54,000	1,184.50
2022-04-25	2,200	2,259	2,150	2,240	45,500	1,120
2022-04-22	2,231	2,278	2,201	2,251	16,600	1,125.50
2022-04-21	2,177	2,285	2,149	2,281	25,000	1,140.50
2022-04-20	2,223	2,244	2,174	2,177	33,400	1,088.50
2022-04-19	2,292	2,292	2,221	2,233	12,200	1,116.50
2022-04-18	2,283	2,283	2,229	2,259	18,600	1,129.50
2022-04-15	2,245	2,297	2,192	2,288	22,000	1,144
2022-04-14	2,336	2,338	2,217	2,246	19,400	1,123
2022-04-13	2,347	2,358	2,259	2,286	38,600	1,143
2022-04-12	2,130	2,399	2,130	2,326	114,800	1,163
2022-04-11	2,196	2,196	2,071	2,080	16,400	1,040
2022-04-08	2,194	2,228	2,158	2,196	11,600	1,098
2022-04-07	2,165	2,177	2,111	2,152	15,000	1,076
2022-04-06	2,252	2,257	2,185	2,202	47,100	1,101
2022-04-05	2,285	2,348	2,210	2,333	39,300	1,166.50
2022-04-04	2,159	2,291	2,125	2,280	40,000	1,140
2022-04-01	2,049	2,138	2,019	2,124	20,300	1,062
2022-03-31	2,055	2,095	2,025	2,080	13,300	1,040
2022-03-30	2,068	2,084	2,023	2,055	9,400	1,027.50
2022-03-29	1,955	2,022	1,955	2,018	11,500	1,009
2022-03-28	2,016	2,016	1,950	1,951	17,400	975.50
2022-03-25	2,098	2,099	2,022	2,030	17,300	1,015
2022-03-24	2,008	2,088	2,000	2,082	18,700	1,041
2022-03-23	2,049	2,090	2,023	2,030	17,700	1,015
2022-03-22	2,081	2,093	2,006	2,014	23,500	1,007
2022-03-18	2,041	2,110	2,038	2,073	21,900	1,036.50
2022-03-17	2,088	2,088	1,989	2,034	34,900	1,017
2022-03-16	1,896	1,998	1,896	1,980	28,500	990
2022-03-15	1,905	1,905	1,835	1,856	15,700	928
2022-03-14	1,846	1,896	1,845	1,894	16,700	947
2022-03-11	1,878	1,905	1,820	1,846	25,800	923
2022-03-10	1,900	1,929	1,871	1,900	33,600	950
2022-03-09	1,870	1,880	1,810	1,832	33,700	916
2022-03-08	1,830	1,921	1,810	1,859	45,700	929.50
2022-03-07	1,922	1,946	1,836	1,855	81,400	927.50
2022-03-04	2,060	2,061	1,952	2,006	70,400	1,003
2022-03-03	2,140	2,196	2,076	2,090	49,500	1,045
2022-03-02	2,100	2,154	2,088	2,124	48,800	1,062
2022-03-01	2,058	2,140	2,031	2,133	62,100	1,066.50
2022-02-28	1,917	2,010	1,890	1,981	66,000	990.50
2022-02-25	1,885	1,920	1,820	1,917	61,100	958.50
2022-02-24	1,755	1,892	1,750	1,782	76,200	891
2022-02-22	1,698	1,825	1,698	1,759	42,200	879.50
2022-02-21	1,730	1,755	1,700	1,733	17,600	866.50
2022-02-18	1,661	1,756	1,658	1,749	30,700	874.50
2022-02-17	1,683	1,730	1,671	1,674	26,900	837
2022-02-16	1,717	1,744	1,678	1,683	26,700	841.50
2022-02-15	1,681	1,720	1,666	1,666	27,900	833
2022-02-14	1,725	1,744	1,679	1,691	56,400	845.50
2022-02-10	1,735	1,796	1,735	1,784	35,900	892
2022-02-09	1,728	1,761	1,715	1,749	25,200	874.50
2022-02-08	1,741	1,758	1,675	1,712	32,200	856
2022-02-07	1,773	1,778	1,726	1,741	20,900	870.50
2022-02-04	1,725	1,776	1,725	1,776	21,400	888
2022-02-03	1,810	1,810	1,735	1,761	33,400	880.50
2022-02-02	1,732	1,817	1,732	1,817	34,000	908.50
2022-02-01	1,718	1,785	1,713	1,732	34,900	866
2022-01-31	1,621	1,719	1,621	1,702	41,600	851
2022-01-28	1,658	1,660	1,583	1,634	57,300	817
2022-01-27	1,748	1,762	1,614	1,630	79,400	815
2022-01-26	1,686	1,784	1,666	1,748	124,100	874
2022-01-25	1,741	1,741	1,630	1,646	52,900	823
2022-01-24	1,702	1,742	1,686	1,738	30,800	869
2022-01-21	1,698	1,734	1,655	1,705	28,500	852.50
2022-01-20	1,651	1,706	1,635	1,706	43,200	853
2022-01-19	1,716	1,750	1,633	1,651	49,700	825.50
2022-01-18	1,700	1,798	1,678	1,755	73,800	877.50
2022-01-17	1,750	1,800	1,739	1,747	74,500	873.50
2022-01-14	1,831	1,850	1,740	1,812	66,200	906
2022-01-13	1,923	1,945	1,862	1,862	21,400	931
2022-01-12	1,908	1,964	1,908	1,953	15,100	976.50
2022-01-11	1,881	1,907	1,845	1,889	30,400	944.50
2022-01-07	1,900	1,920	1,820	1,885	53,100	942.50
2022-01-06	1,962	1,962	1,870	1,881	67,300	940.50
2022-01-05	2,068	2,068	1,963	1,984	51,800	992
2022-01-04	2,093	2,120	2,036	2,088	30,000	1,044

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 [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]