1,417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) |
|---|---|---|---|---|---|---|
| 2018/02/06 | 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 |
| 2018/01/19 | 1,355.0 | 1,379.0 | 1,354.0 | 1,378.0 | 1,378.0 | 736,000 |
| 2018/01/18 | 1,380.0 | 1,382.0 | 1,351.0 | 1,355.0 | 1,355.0 | 1,348,800 |
| 2018/01/17 | 1,357.0 | 1,377.0 | 1,343.0 | 1,370.0 | 1,370.0 | 1,343,200 |
| 2018/01/16 | 1,370.0 | 1,378.0 | 1,354.0 | 1,370.0 | 1,370.0 | 1,344,600 |
| 2018/01/15 | 1,350.0 | 1,369.0 | 1,342.0 | 1,364.0 | 1,364.0 | 916,900 |
| 2018/01/12 | 1,350.0 | 1,352.0 | 1,328.0 | 1,348.0 | 1,348.0 | 1,516,500 |
| 2018/01/11 | 1,318.0 | 1,350.0 | 1,315.0 | 1,349.0 | 1,349.0 | 1,721,300 |
| 2018/01/10 | 1,308.0 | 1,324.0 | 1,299.0 | 1,323.0 | 1,323.0 | 1,436,300 |
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。
