ヒューリック(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,094（26/02/26）
- 年初来安値
- 1,322（25/04/07）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/3/12 | 1,920 | 1,935 | 1,892 | 1,899 | 2,354,800 | 1,899 | 11.92 | 1.58 |
| 2026/3/11 | 1,989.5 | 1,990 | 1,960 | 1,960 | 1,613,300 | 1,960 | 12.30 | 1.63 |
| 2026/3/10 | 1,985.5 | 1,996.5 | 1,962.5 | 1,974 | 1,780,700 | 1,974 | 12.39 | 1.64 |
| 2026/3/9 | 1,900 | 1,947.5 | 1,896 | 1,945.5 | 2,505,500 | 1,945.5 | 12.21 | 1.62 |
| 2026/3/6 | 1,968.5 | 1,973 | 1,951.5 | 1,973 | 1,888,700 | 1,973 | 12.38 | 1.64 |
| 2026/3/5 | 2,012.5 | 2,016 | 1,966.5 | 1,975.5 | 2,309,700 | 1,975.5 | 12.40 | 1.64 |
| 2026/3/4 | 1,963.5 | 1,975 | 1,929 | 1,951.5 | 3,598,400 | 1,951.5 | 12.25 | 1.62 |
| 2026/3/3 | 2,008 | 2,022.5 | 1,985.5 | 1,986 | 2,216,000 | 1,986 | 12.46 | 1.65 |
| 2026/3/2 | 2,020 | 2,057 | 2,015 | 2,049 | 2,225,700 | 2,049 | 12.86 | 1.70 |
| 2026/2/27 | 2,085 | 2,088 | 2,063 | 2,069 | 3,836,900 | 2,069 | ||
| 2026/2/26 | 2,093 | 2,094 | 2,066.5 | 2,070.5 | 1,915,000 | 2,070.5 | ||
| 2026/2/25 | 2,045 | 2,069 | 2,037.5 | 2,057.5 | 2,052,400 | 2,057.5 | ||
| 2026/2/24 | 2,045 | 2,049.5 | 2,027.5 | 2,045.5 | 2,527,000 | 2,045.5 | ||
| 2026/2/20 | 2,040.5 | 2,050 | 2,012.5 | 2,038.5 | 1,616,300 | 2,038.5 | ||
| 2026/2/19 | 2,014 | 2,059.5 | 2,005 | 2,057 | 2,000,700 | 2,057 | ||
| 2026/2/18 | 1,993.5 | 2,022 | 1,985.5 | 2,015 | 1,549,200 | 2,015 | ||
| 2026/2/17 | 1,999 | 2,001 | 1,971 | 1,973.5 | 1,586,500 | 1,973.5 | ||
| 2026/2/16 | 2,030 | 2,033 | 1,992 | 1,998 | 1,774,500 | 1,998 | ||
| 2026/2/13 | 2,055.5 | 2,074 | 2,024 | 2,029 | 2,387,100 | 2,029 | ||
| 2026/2/12 | 1,971 | 2,056.5 | 1,968 | 2,038.5 | 3,615,100 | 2,038.5 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/244件
