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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,604	2,648	2,575	2,617	16,400	1,308.50
2023-12-28	2,541	2,575	2,501	2,546	8,400	1,273
2023-12-27	2,517	2,569	2,517	2,551	3,200	1,275.50
2023-12-26	2,501	2,540	2,501	2,536	5,800	1,268
2023-12-25	2,524	2,555	2,505	2,515	18,400	1,257.50
2023-12-22	2,600	2,630	2,574	2,574	9,100	1,287
2023-12-21	2,596	2,596	2,551	2,570	8,600	1,285
2023-12-20	2,594	2,630	2,569	2,575	15,700	1,287.50
2023-12-19	2,525	2,568	2,515	2,566	13,400	1,283
2023-12-18	2,570	2,570	2,506	2,510	12,100	1,255
2023-12-15	2,431	2,548	2,430	2,524	13,300	1,262
2023-12-14	2,449	2,455	2,427	2,431	8,300	1,215.50
2023-12-13	2,380	2,440	2,380	2,440	5,400	1,220
2023-12-12	2,402	2,408	2,376	2,376	5,100	1,188
2023-12-11	2,385	2,417	2,385	2,400	4,500	1,200
2023-12-08	2,383	2,405	2,362	2,385	13,000	1,192.50
2023-12-07	2,391	2,420	2,376	2,386	11,000	1,193
2023-12-06	2,411	2,432	2,400	2,420	3,300	1,210
2023-12-05	2,459	2,472	2,382	2,397	9,000	1,198.50
2023-12-04	2,430	2,466	2,430	2,440	8,800	1,220
2023-12-01	2,426	2,469	2,383	2,400	18,500	1,200
2023-11-30	2,489	2,490	2,426	2,426	12,800	1,213
2023-11-29	2,450	2,513	2,424	2,489	8,300	1,244.50
2023-11-28	2,548	2,549	2,450	2,464	15,300	1,232
2023-11-27	2,510	2,589	2,486	2,526	25,800	1,263
2023-11-24	2,308	2,487	2,296	2,434	41,100	1,217
2023-11-22	2,280	2,307	2,269	2,296	5,800	1,148
2023-11-21	2,291	2,295	2,261	2,280	5,400	1,140
2023-11-20	2,267	2,314	2,236	2,261	11,600	1,130.50
2023-11-17	2,225	2,280	2,225	2,267	12,700	1,133.50
2023-11-16	2,252	2,285	2,227	2,230	12,900	1,115
2023-11-15	2,250	2,327	2,225	2,255	46,600	1,127.50
2023-11-14	2,345	2,370	2,286	2,323	12,700	1,161.50
2023-11-13	2,428	2,428	2,321	2,355	6,100	1,177.50
2023-11-10	2,399	2,400	2,325	2,400	18,900	1,200
2023-11-09	2,398	2,398	2,364	2,382	1,900	1,191
2023-11-08	2,400	2,400	2,365	2,382	7,900	1,191
2023-11-07	2,420	2,420	2,378	2,382	3,200	1,191
2023-11-06	2,405	2,411	2,385	2,390	4,800	1,195
2023-11-02	2,340	2,378	2,332	2,361	5,800	1,180.50
2023-11-01	2,340	2,351	2,306	2,334	5,100	1,167
2023-10-31	2,349	2,350	2,307	2,333	8,100	1,166.50
2023-10-30	2,374	2,374	2,333	2,349	1,700	1,174.50
2023-10-27	2,282	2,333	2,258	2,333	6,000	1,166.50
2023-10-26	2,285	2,329	2,250	2,270	13,100	1,135
2023-10-25	2,350	2,386	2,325	2,329	13,000	1,164.50
2023-10-24	2,288	2,311	2,224	2,300	31,700	1,150
2023-10-23	2,286	2,310	2,242	2,277	23,100	1,138.50
2023-10-20	2,330	2,330	2,271	2,300	14,400	1,150
2023-10-19	2,356	2,356	2,309	2,339	7,200	1,169.50
2023-10-18	2,355	2,371	2,339	2,360	4,900	1,180
2023-10-17	2,444	2,444	2,355	2,355	7,300	1,177.50
2023-10-16	2,398	2,405	2,331	2,344	23,600	1,172
2023-10-13	2,451	2,451	2,390	2,403	15,500	1,201.50
2023-10-12	2,469	2,479	2,451	2,451	4,400	1,225.50
2023-10-11	2,550	2,550	2,465	2,469	4,700	1,234.50
2023-10-10	2,511	2,550	2,454	2,503	9,100	1,251.50
2023-10-06	2,435	2,495	2,424	2,495	10,000	1,247.50
2023-10-05	2,445	2,456	2,418	2,430	5,700	1,215
2023-10-04	2,436	2,474	2,399	2,409	21,600	1,204.50
2023-10-03	2,550	2,567	2,500	2,510	14,600	1,255
2023-10-02	2,617	2,635	2,557	2,557	10,600	1,278.50
2023-09-29	2,636	2,673	2,602	2,618	7,800	1,309
2023-09-28	2,656	2,698	2,620	2,646	11,600	1,323
2023-09-27	2,717	2,735	2,702	2,724	7,300	1,362
2023-09-26	2,763	2,763	2,729	2,737	4,400	1,368.50
2023-09-25	2,767	2,767	2,704	2,737	6,700	1,368.50
2023-09-22	2,710	2,767	2,702	2,767	9,000	1,383.50
2023-09-21	2,756	2,756	2,690	2,754	11,300	1,377
2023-09-20	2,692	2,724	2,660	2,724	14,200	1,362
2023-09-19	2,698	2,702	2,631	2,655	16,400	1,327.50
2023-09-15	2,699	2,709	2,612	2,685	33,600	1,342.50
2023-09-14	2,765	2,797	2,685	2,709	23,400	1,354.50
2023-09-13	2,757	2,830	2,740	2,771	19,700	1,385.50
2023-09-12	2,706	2,787	2,706	2,757	38,700	1,378.50
2023-09-11	2,867	2,876	2,772	2,795	12,200	1,397.50
2023-09-08	2,842	2,897	2,842	2,880	5,700	1,440
2023-09-07	2,929	2,930	2,874	2,878	7,800	1,439
2023-09-06	2,850	2,939	2,830	2,939	10,500	1,469.50
2023-09-05	2,840	2,859	2,820	2,850	7,900	1,425
2023-09-04	2,895	2,895	2,820	2,874	15,900	1,437
2023-09-01	2,975	2,975	2,880	2,890	24,000	1,445
2023-08-31	2,850	2,999	2,850	2,990	23,900	1,495
2023-08-30	2,841	2,887	2,838	2,870	7,300	1,435
2023-08-29	2,803	2,847	2,778	2,828	5,100	1,414
2023-08-28	2,751	2,806	2,751	2,791	6,400	1,395.50
2023-08-25	2,768	2,773	2,724	2,758	6,800	1,379
2023-08-24	2,723	2,768	2,705	2,768	7,900	1,384
2023-08-23	2,706	2,734	2,701	2,710	5,100	1,355
2023-08-22	2,720	2,743	2,706	2,726	5,100	1,363
2023-08-21	2,701	2,774	2,701	2,715	14,500	1,357.50
2023-08-18	2,677	2,728	2,640	2,690	27,600	1,345
2023-08-17	2,700	2,700	2,556	2,683	37,900	1,341.50
2023-08-16	2,682	2,720	2,682	2,706	9,900	1,353
2023-08-15	2,690	2,729	2,687	2,710	12,100	1,355
2023-08-14	2,743	2,768	2,684	2,710	20,600	1,355
2023-08-10	2,798	2,799	2,743	2,760	17,100	1,380
2023-08-09	2,771	2,829	2,753	2,815	24,300	1,407.50
2023-08-08	2,829	2,899	2,769	2,798	55,600	1,399
2023-08-07	2,650	2,698	2,601	2,698	35,800	1,349
2023-08-04	2,653	2,692	2,641	2,663	11,600	1,331.50
2023-08-03	2,730	2,730	2,607	2,689	33,200	1,344.50
2023-08-02	2,735	2,775	2,716	2,745	9,300	1,372.50
2023-08-01	2,747	2,760	2,711	2,728	10,000	1,364
2023-07-31	2,702	2,747	2,702	2,747	4,800	1,373.50
2023-07-28	2,688	2,733	2,651	2,698	27,700	1,349
2023-07-27	2,733	2,750	2,703	2,709	9,300	1,354.50
2023-07-26	2,725	2,763	2,721	2,760	8,100	1,380
2023-07-25	2,743	2,760	2,725	2,725	7,300	1,362.50
2023-07-24	2,785	2,790	2,721	2,732	8,800	1,366
2023-07-21	2,772	2,789	2,733	2,782	3,900	1,391
2023-07-20	2,774	2,790	2,710	2,772	16,600	1,386
2023-07-19	2,827	2,827	2,752	2,781	24,000	1,390.50
2023-07-18	2,839	2,879	2,825	2,832	8,700	1,416
2023-07-14	2,879	2,906	2,820	2,827	13,000	1,413.50
2023-07-13	2,799	2,856	2,775	2,847	12,700	1,423.50
2023-07-12	2,874	2,874	2,780	2,795	9,500	1,397.50
2023-07-11	2,774	2,870	2,774	2,838	16,500	1,419
2023-07-10	2,739	2,778	2,718	2,750	19,900	1,375
2023-07-07	2,735	2,772	2,721	2,770	5,900	1,385
2023-07-06	2,751	2,796	2,725	2,779	16,000	1,389.50
2023-07-05	2,789	2,812	2,765	2,785	10,200	1,392.50
2023-07-04	2,803	2,849	2,777	2,805	11,300	1,402.50
2023-07-03	2,880	2,908	2,805	2,814	14,200	1,407
2023-06-30	2,871	2,920	2,798	2,880	23,700	1,440
2023-06-29	2,918	2,919	2,830	2,875	18,300	1,437.50
2023-06-28	2,827	2,920	2,827	2,899	19,100	1,449.50
2023-06-27	2,846	2,871	2,780	2,811	20,400	1,405.50
2023-06-26	2,853	2,966	2,811	2,846	34,900	1,423
2023-06-23	2,800	2,872	2,707	2,843	44,900	1,421.50
2023-06-22	2,887	2,887	2,750	2,761	33,500	1,380.50
2023-06-21	2,650	2,879	2,650	2,849	50,100	1,424.50
2023-06-20	2,746	2,746	2,609	2,670	17,900	1,335
2023-06-19	2,680	2,753	2,650	2,696	36,100	1,348
2023-06-16	2,602	2,651	2,550	2,650	18,800	1,325
2023-06-15	2,577	2,609	2,570	2,578	9,400	1,289
2023-06-14	2,565	2,601	2,546	2,578	10,300	1,289
2023-06-13	2,617	2,629	2,559	2,565	10,500	1,282.50
2023-06-12	2,586	2,613	2,583	2,603	9,100	1,301.50
2023-06-09	2,562	2,596	2,547	2,587	10,900	1,293.50
2023-06-08	2,580	2,580	2,528	2,547	17,300	1,273.50
2023-06-07	2,625	2,625	2,556	2,598	19,600	1,299
2023-06-06	2,600	2,652	2,593	2,618	16,700	1,309
2023-06-05	2,595	2,672	2,568	2,617	33,900	1,308.50
2023-06-02	2,525	2,547	2,510	2,525	7,700	1,262.50
2023-06-01	2,488	2,571	2,474	2,521	18,300	1,260.50
2023-05-31	2,525	2,525	2,487	2,487	6,600	1,243.50
2023-05-30	2,460	2,530	2,460	2,530	8,600	1,265
2023-05-29	2,470	2,515	2,459	2,459	14,400	1,229.50
2023-05-26	2,466	2,504	2,459	2,475	5,500	1,237.50
2023-05-25	2,521	2,521	2,451	2,471	11,400	1,235.50
2023-05-24	2,456	2,533	2,456	2,503	7,000	1,251.50
2023-05-23	2,539	2,540	2,451	2,485	12,500	1,242.50
2023-05-22	2,496	2,548	2,493	2,518	9,700	1,259
2023-05-19	2,488	2,568	2,468	2,496	24,700	1,248
2023-05-18	2,477	2,498	2,384	2,466	28,200	1,233
2023-05-17	2,502	2,526	2,452	2,484	17,500	1,242
2023-05-16	2,478	2,540	2,470	2,508	16,400	1,254
2023-05-15	2,644	2,644	2,493	2,500	28,800	1,250
2023-05-12	2,606	2,637	2,563	2,594	16,900	1,297
2023-05-11	2,555	2,650	2,521	2,570	80,600	1,285
2023-05-10	2,395	2,407	2,361	2,405	16,000	1,202.50
2023-05-09	2,389	2,419	2,338	2,393	24,900	1,196.50
2023-05-08	2,245	2,369	2,241	2,362	20,700	1,181
2023-05-02	2,235	2,235	2,200	2,221	8,300	1,110.50
2023-05-01	2,219	2,240	2,201	2,230	6,800	1,115
2023-04-28	2,247	2,247	2,190	2,200	11,100	1,100
2023-04-27	2,234	2,261	2,194	2,233	19,700	1,116.50
2023-04-26	2,194	2,266	2,160	2,230	37,200	1,115
2023-04-25	2,159	2,159	2,073	2,094	8,600	1,047
2023-04-24	2,160	2,160	2,126	2,145	3,900	1,072.50
2023-04-21	2,146	2,172	2,144	2,162	1,400	1,081
2023-04-20	2,175	2,177	2,150	2,150	3,900	1,075
2023-04-19	2,157	2,181	2,118	2,173	10,000	1,086.50
2023-04-18	2,174	2,174	2,118	2,140	8,900	1,070
2023-04-17	2,181	2,182	2,163	2,163	3,800	1,081.50
2023-04-14	2,146	2,196	2,135	2,196	5,100	1,098
2023-04-13	2,158	2,160	2,146	2,146	2,400	1,073
2023-04-12	2,198	2,220	2,175	2,175	7,800	1,087.50
2023-04-11	2,163	2,189	2,156	2,180	6,900	1,090
2023-04-10	2,152	2,152	2,126	2,150	3,500	1,075
2023-04-07	2,154	2,159	2,116	2,116	5,200	1,058
2023-04-06	2,111	2,152	2,088	2,152	4,500	1,076
2023-04-05	2,085	2,112	2,060	2,112	4,700	1,056
2023-04-04	2,081	2,091	2,064	2,086	1,800	1,043
2023-04-03	2,065	2,100	2,065	2,100	2,700	1,050
2023-03-31	2,074	2,084	2,060	2,067	4,200	1,033.50
2023-03-30	2,093	2,093	2,071	2,071	1,300	1,035.50
2023-03-29	2,065	2,101	2,051	2,070	6,800	1,035
2023-03-28	2,115	2,115	2,070	2,070	7,900	1,035
2023-03-27	2,160	2,160	2,116	2,116	3,800	1,058
2023-03-24	2,171	2,171	2,131	2,131	6,800	1,065.50
2023-03-23	2,110	2,184	2,110	2,184	9,400	1,092
2023-03-22	2,088	2,179	2,086	2,109	11,700	1,054.50
2023-03-20	2,103	2,104	2,066	2,083	9,600	1,041.50
2023-03-17	2,050	2,120	2,040	2,103	14,300	1,051.50
2023-03-16	2,010	2,042	1,990	2,031	8,200	1,015.50
2023-03-15	2,043	2,070	2,040	2,041	4,000	1,020.50
2023-03-14	2,032	2,061	2,025	2,035	6,800	1,017.50
2023-03-13	2,052	2,081	2,013	2,081	15,500	1,040.50
2023-03-10	2,098	2,112	2,063	2,063	8,600	1,031.50
2023-03-09	2,055	2,094	2,055	2,090	9,000	1,045
2023-03-08	2,041	2,061	2,041	2,052	2,900	1,026
2023-03-07	2,046	2,081	2,040	2,042	4,500	1,021
2023-03-06	2,068	2,068	2,047	2,066	2,400	1,033
2023-03-03	2,053	2,068	2,032	2,061	8,000	1,030.50
2023-03-02	2,059	2,059	2,042	2,043	2,700	1,021.50
2023-03-01	2,076	2,079	2,054	2,058	2,000	1,029
2023-02-28	2,077	2,083	2,062	2,076	2,200	1,038
2023-02-27	2,080	2,080	2,050	2,056	2,700	1,028
2023-02-24	2,040	2,082	2,040	2,061	4,700	1,030.50
2023-02-22	2,056	2,067	2,023	2,048	8,600	1,024
2023-02-21	2,104	2,104	2,076	2,087	4,100	1,043.50
2023-02-20	2,062	2,090	2,042	2,084	4,200	1,042
2023-02-17	2,096	2,096	2,064	2,064	3,900	1,032
2023-02-16	2,096	2,096	2,069	2,096	6,800	1,048
2023-02-15	2,085	2,096	2,053	2,096	10,100	1,048
2023-02-14	2,103	2,123	2,064	2,100	14,900	1,050
2023-02-13	2,103	2,170	2,095	2,106	50,400	1,053
2023-02-10	2,135	2,136	2,090	2,130	17,500	1,065
2023-02-09	2,118	2,151	2,090	2,100	12,100	1,050
2023-02-08	2,131	2,180	2,100	2,150	40,300	1,075
2023-02-07	2,010	2,015	1,982	2,000	5,700	1,000
2023-02-06	2,010	2,045	2,010	2,011	7,400	1,005.50
2023-02-03	2,021	2,034	2,000	2,010	5,500	1,005
2023-02-02	2,034	2,063	2,007	2,020	13,500	1,010
2023-02-01	1,964	2,039	1,940	2,004	14,500	1,002
2023-01-31	1,920	1,958	1,918	1,930	14,400	965
2023-01-30	1,938	1,938	1,909	1,929	8,100	964.50
2023-01-27	1,916	1,938	1,899	1,938	10,000	969
2023-01-26	1,940	1,940	1,908	1,909	7,400	954.50
2023-01-25	1,924	1,949	1,905	1,940	9,400	970
2023-01-24	1,925	1,926	1,903	1,904	4,100	952
2023-01-23	1,900	1,920	1,890	1,911	9,300	955.50
2023-01-20	1,887	1,887	1,861	1,876	2,200	938
2023-01-19	1,886	1,886	1,853	1,875	6,600	937.50
2023-01-18	1,874	1,910	1,870	1,893	10,900	946.50
2023-01-17	1,868	1,879	1,832	1,858	6,100	929
2023-01-16	1,874	1,880	1,842	1,878	18,500	939
2023-01-13	1,900	1,900	1,874	1,894	10,800	947
2023-01-12	1,902	1,915	1,892	1,915	5,700	957.50
2023-01-11	1,890	1,915	1,890	1,915	4,500	957.50
2023-01-10	1,915	1,930	1,881	1,890	13,200	945
2023-01-06	1,893	1,910	1,893	1,908	2,800	954
2023-01-05	1,910	1,926	1,895	1,910	4,100	955
2023-01-04	1,920	1,920	1,890	1,893	9,400	946.50

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 [2023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 [2023年度]