1,408円
ヒューリックの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 1,115.0 | 1,133.0 | 1,115.0 | 1,132.0 | 1,132.0 | 1,533,100 |
| 2022/12/05 | 1,122.0 | 1,128.0 | 1,111.0 | 1,117.0 | 1,117.0 | 1,407,400 |
| 2022/12/02 | 1,138.0 | 1,139.0 | 1,113.0 | 1,121.0 | 1,121.0 | 2,052,500 |
| 2022/12/01 | 1,152.0 | 1,153.0 | 1,139.0 | 1,144.0 | 1,144.0 | 1,656,600 |
| 2022/11/30 | 1,151.0 | 1,157.0 | 1,145.0 | 1,153.0 | 1,153.0 | 3,278,800 |
| 2022/11/29 | 1,147.0 | 1,157.0 | 1,143.0 | 1,154.0 | 1,154.0 | 1,104,100 |
| 2022/11/28 | 1,173.0 | 1,174.0 | 1,151.0 | 1,154.0 | 1,154.0 | 1,833,600 |
| 2022/11/25 | 1,168.0 | 1,174.0 | 1,162.0 | 1,172.0 | 1,172.0 | 1,847,300 |
| 2022/11/24 | 1,160.0 | 1,168.0 | 1,158.0 | 1,164.0 | 1,164.0 | 1,806,100 |
| 2022/11/22 | 1,150.0 | 1,158.0 | 1,147.0 | 1,152.0 | 1,152.0 | 1,698,600 |
| 2022/11/21 | 1,135.0 | 1,150.0 | 1,135.0 | 1,143.0 | 1,143.0 | 1,233,100 |
| 2022/11/18 | 1,140.0 | 1,142.0 | 1,133.0 | 1,135.0 | 1,135.0 | 1,278,400 |
| 2022/11/17 | 1,122.0 | 1,140.0 | 1,119.0 | 1,137.0 | 1,137.0 | 1,668,300 |
| 2022/11/16 | 1,111.0 | 1,120.0 | 1,105.0 | 1,117.0 | 1,117.0 | 1,593,100 |
| 2022/11/15 | 1,104.0 | 1,110.0 | 1,096.0 | 1,106.0 | 1,106.0 | 1,670,400 |
| 2022/11/14 | 1,115.0 | 1,115.0 | 1,105.0 | 1,106.0 | 1,106.0 | 1,913,800 |
| 2022/11/11 | 1,120.0 | 1,126.0 | 1,106.0 | 1,116.0 | 1,116.0 | 1,857,300 |
| 2022/11/10 | 1,099.0 | 1,106.0 | 1,098.0 | 1,103.0 | 1,103.0 | 1,055,700 |
| 2022/11/09 | 1,105.0 | 1,107.0 | 1,097.0 | 1,100.0 | 1,100.0 | 1,321,200 |
| 2022/11/08 | 1,089.0 | 1,104.0 | 1,086.0 | 1,103.0 | 1,103.0 | 1,674,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ヒューリックの取引履歴を振り返りませんか？
ヒューリックの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
