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
- 1,765（2025年12月26日）
- 年初来安値
- 1,322（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/30 | 1,721 | 1,726.5 | 1,708 | 1,714.5 | 2,409,900 | 1,714.5 |
| 2025/12/29 | 1,715 | 1,728 | 1,711 | 1,727 | 2,403,700 | 1,727 |
| 2025/12/26 | 1,760 | 1,765 | 1,740 | 1,743.5 | 1,945,800 | 1,743.5 |
| 2025/12/25 | 1,760 | 1,761.5 | 1,742.5 | 1,751 | 1,275,200 | 1,751 |
| 2025/12/24 | 1,740.5 | 1,745.5 | 1,734 | 1,739 | 1,338,900 | 1,739 |
| 2025/12/23 | 1,730 | 1,748.5 | 1,728 | 1,738 | 1,972,500 | 1,738 |
| 2025/12/22 | 1,737 | 1,738 | 1,711 | 1,726.5 | 1,890,600 | 1,726.5 |
| 2025/12/19 | 1,713 | 1,736 | 1,710 | 1,732.5 | 2,955,300 | 1,732.5 |
| 2025/12/18 | 1,702.5 | 1,720.5 | 1,698.5 | 1,714 | 1,463,900 | 1,714 |
| 2025/12/17 | 1,704 | 1,714.5 | 1,694 | 1,694 | 1,833,800 | 1,694 |
| 2025/12/16 | 1,740 | 1,740 | 1,712 | 1,712 | 1,630,600 | 1,712 |
| 2025/12/15 | 1,737 | 1,750 | 1,726 | 1,733 | 1,846,000 | 1,733 |
| 2025/12/12 | 1,697 | 1,734.5 | 1,695 | 1,734.5 | 1,909,000 | 1,734.5 |
| 2025/12/11 | 1,715 | 1,716 | 1,685.5 | 1,687.5 | 1,240,900 | 1,687.5 |
| 2025/12/10 | 1,691.5 | 1,714 | 1,688 | 1,711 | 1,767,800 | 1,711 |
| 2025/12/9 | 1,702 | 1,704 | 1,677 | 1,685 | 1,572,900 | 1,685 |
| 2025/12/8 | 1,689 | 1,707 | 1,680.5 | 1,703 | 1,483,800 | 1,703 |
| 2025/12/5 | 1,680 | 1,681 | 1,666 | 1,672.5 | 1,891,100 | 1,672.5 |
| 2025/12/4 | 1,672 | 1,679 | 1,664 | 1,675.5 | 1,187,100 | 1,675.5 |
| 2025/12/3 | 1,656 | 1,675 | 1,654.5 | 1,671.5 | 1,739,700 | 1,671.5 |
1〜20/243件
