1,490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) |
|---|---|---|---|---|---|---|
| 2018/02/19 | 1,220.0 | 1,242.0 | 1,213.0 | 1,240.0 | 1,240.0 | 1,072,100 |
| 2018/02/16 | 1,198.0 | 1,215.0 | 1,197.0 | 1,206.0 | 1,206.0 | 1,358,700 |
| 2018/02/15 | 1,202.0 | 1,216.0 | 1,192.0 | 1,199.0 | 1,199.0 | 1,357,000 |
| 2018/02/14 | 1,220.0 | 1,227.0 | 1,200.0 | 1,208.0 | 1,208.0 | 1,317,600 |
| 2018/02/13 | 1,262.0 | 1,262.0 | 1,218.0 | 1,222.0 | 1,222.0 | 1,453,800 |
| 2018/02/09 | 1,230.0 | 1,247.0 | 1,224.0 | 1,237.0 | 1,237.0 | 1,308,500 |
| 2018/02/08 | 1,275.0 | 1,286.0 | 1,268.0 | 1,274.0 | 1,274.0 | 1,323,700 |
| 2018/02/07 | 1,298.0 | 1,316.0 | 1,263.0 | 1,263.0 | 1,263.0 | 1,775,700 |
| 2018/02/06 | 1,292.0 | 1,298.0 | 1,246.0 | 1,268.0 | 1,268.0 | 2,455,200 |
| 2018/02/05 | 1,354.0 | 1,363.0 | 1,328.0 | 1,335.0 | 1,335.0 | 1,301,800 |
| 2018/02/02 | 1,390.0 | 1,395.0 | 1,363.0 | 1,384.0 | 1,384.0 | 1,774,700 |
| 2018/02/01 | 1,400.0 | 1,407.0 | 1,376.0 | 1,404.0 | 1,404.0 | 2,225,600 |
| 2018/01/31 | 1,350.0 | 1,388.0 | 1,350.0 | 1,382.0 | 1,382.0 | 3,037,000 |
| 2018/01/30 | 1,340.0 | 1,358.0 | 1,319.0 | 1,335.0 | 1,335.0 | 2,619,900 |
| 2018/01/29 | 1,330.0 | 1,349.0 | 1,328.0 | 1,342.0 | 1,342.0 | 1,282,100 |
| 2018/01/26 | 1,333.0 | 1,348.0 | 1,326.0 | 1,328.0 | 1,328.0 | 2,025,800 |
| 2018/01/25 | 1,350.0 | 1,367.0 | 1,333.0 | 1,336.0 | 1,336.0 | 2,525,000 |
| 2018/01/24 | 1,361.0 | 1,390.0 | 1,361.0 | 1,371.0 | 1,371.0 | 1,657,700 |
| 2018/01/23 | 1,374.0 | 1,379.0 | 1,363.0 | 1,370.0 | 1,370.0 | 1,677,300 |
| 2018/01/22 | 1,381.0 | 1,386.0 | 1,366.0 | 1,381.0 | 1,381.0 | 934,500 |
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。
