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
- 1,641（26/05/22）
- 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 |
|---|---|---|---|---|---|---|---|---|
| 2026/5/26 | 1,676 | 1,701 | 1,667 | 1,683 | 3,924,300 | 1,683 | 10.56 | 1.41 |
| 2026/5/25 | 1,669.5 | 1,679 | 1,653 | 1,671.5 | 4,468,400 | 1,671.5 | 10.49 | 1.40 |
| 2026/5/22 | 1,660 | 1,667.5 | 1,641 | 1,650 | 9,466,700 | 1,650 | 10.35 | 1.38 |
| 2026/5/21 | 1,740 | 1,744.5 | 1,732.5 | 1,737 | 1,675,900 | 1,737 | 10.90 | 1.45 |
| 2026/5/20 | 1,741.5 | 1,748 | 1,716 | 1,724 | 2,099,200 | 1,724 | 10.82 | 1.44 |
| 2026/5/19 | 1,730 | 1,750 | 1,730 | 1,749 | 1,897,300 | 1,749 | 10.98 | 1.46 |
| 2026/5/18 | 1,763 | 1,767 | 1,712.5 | 1,722.5 | 2,668,400 | 1,722.5 | 10.81 | 1.44 |
| 2026/5/15 | 1,743 | 1,777.5 | 1,742 | 1,760.5 | 2,477,700 | 1,760.5 | 11.05 | 1.47 |
| 2026/5/14 | 1,789.5 | 1,789.5 | 1,744 | 1,760 | 3,073,500 | 1,760 | 11.04 | 1.47 |
| 2026/5/13 | 1,797 | 1,813.5 | 1,795 | 1,801.5 | 1,300,800 | 1,801.5 | ||
| 2026/5/12 | 1,792 | 1,808.5 | 1,790 | 1,799 | 1,398,700 | 1,799 | ||
| 2026/5/11 | 1,801 | 1,805 | 1,782.5 | 1,786.5 | 2,252,600 | 1,786.5 | ||
| 2026/5/8 | 1,811.5 | 1,815 | 1,785 | 1,802.5 | 2,518,900 | 1,802.5 | ||
| 2026/5/7 | 1,789 | 1,829.5 | 1,788 | 1,820 | 3,594,600 | 1,820 | ||
| 2026/5/1 | 1,765.5 | 1,804 | 1,763 | 1,799 | 2,500,000 | 1,799 | ||
| 2026/4/30 | 1,782 | 1,784 | 1,762.5 | 1,766 | 3,831,400 | 1,766 | ||
| 2026/4/28 | 1,783.5 | 1,827 | 1,777 | 1,794.5 | 3,969,400 | 1,794.5 | ||
| 2026/4/27 | 1,830 | 1,856 | 1,742.5 | 1,743.5 | 5,587,600 | 1,743.5 | ||
| 2026/4/24 | 1,819 | 1,835.5 | 1,810.5 | 1,835 | 1,766,500 | 1,835 | ||
| 2026/4/23 | 1,820 | 1,831 | 1,810.5 | 1,820 | 1,676,600 | 1,820 |
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。
1〜20/243件
