1,493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) |
|---|---|---|---|---|---|---|
| 2020/02/07 | 1,355.0 | 1,364.0 | 1,349.0 | 1,364.0 | 1,364.0 | 1,621,800 |
| 2020/02/06 | 1,356.0 | 1,361.0 | 1,348.0 | 1,352.0 | 1,352.0 | 1,678,300 |
| 2020/02/05 | 1,360.0 | 1,365.0 | 1,344.0 | 1,345.0 | 1,345.0 | 1,625,600 |
| 2020/02/04 | 1,341.0 | 1,351.0 | 1,337.0 | 1,349.0 | 1,349.0 | 1,816,700 |
| 2020/02/03 | 1,324.0 | 1,347.0 | 1,322.0 | 1,340.0 | 1,340.0 | 2,157,200 |
| 2020/01/31 | 1,322.0 | 1,342.0 | 1,322.0 | 1,334.0 | 1,334.0 | 2,460,300 |
| 2020/01/30 | 1,359.0 | 1,360.0 | 1,314.0 | 1,322.0 | 1,322.0 | 2,561,100 |
| 2020/01/29 | 1,339.0 | 1,358.0 | 1,338.0 | 1,348.0 | 1,348.0 | 992,800 |
| 2020/01/28 | 1,333.0 | 1,341.0 | 1,316.0 | 1,336.0 | 1,336.0 | 1,008,400 |
| 2020/01/27 | 1,315.0 | 1,341.0 | 1,312.0 | 1,332.0 | 1,332.0 | 822,900 |
| 2020/01/24 | 1,316.0 | 1,336.0 | 1,309.0 | 1,336.0 | 1,336.0 | 995,200 |
| 2020/01/23 | 1,315.0 | 1,322.0 | 1,311.0 | 1,316.0 | 1,316.0 | 787,200 |
| 2020/01/22 | 1,315.0 | 1,330.0 | 1,315.0 | 1,329.0 | 1,329.0 | 791,000 |
| 2020/01/21 | 1,328.0 | 1,331.0 | 1,316.0 | 1,326.0 | 1,326.0 | 579,100 |
| 2020/01/20 | 1,319.0 | 1,334.0 | 1,316.0 | 1,328.0 | 1,328.0 | 720,500 |
| 2020/01/17 | 1,322.0 | 1,331.0 | 1,316.0 | 1,320.0 | 1,320.0 | 759,900 |
| 2020/01/16 | 1,326.0 | 1,329.0 | 1,318.0 | 1,326.0 | 1,326.0 | 634,200 |
| 2020/01/15 | 1,314.0 | 1,324.0 | 1,304.0 | 1,319.0 | 1,319.0 | 604,900 |
| 2020/01/14 | 1,352.0 | 1,352.0 | 1,313.0 | 1,317.0 | 1,317.0 | 977,500 |
| 2020/01/10 | 1,330.0 | 1,338.0 | 1,329.0 | 1,333.0 | 1,333.0 | 440,500 |
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。
