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
- 1,863（2026年1月19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 |
|---|---|---|---|---|---|---|
| 2026/1/19 | 1,837 | 1,863 | 1,834 | 1,844.5 | 2,710,500 | 1,844.5 |
| 2026/1/16 | 1,811.5 | 1,828.5 | 1,807.5 | 1,828.5 | 1,709,600 | 1,828.5 |
| 2026/1/15 | 1,814 | 1,834.5 | 1,813 | 1,834 | 1,394,300 | 1,834 |
| 2026/1/14 | 1,816 | 1,820 | 1,802 | 1,814 | 1,654,100 | 1,814 |
| 2026/1/13 | 1,807 | 1,833 | 1,798 | 1,799.5 | 2,762,200 | 1,799.5 |
| 2026/1/9 | 1,787 | 1,797.5 | 1,766 | 1,782.5 | 1,988,900 | 1,782.5 |
| 2026/1/8 | 1,765 | 1,784.5 | 1,762.5 | 1,775.5 | 2,005,100 | 1,775.5 |
| 2026/1/7 | 1,760 | 1,761.5 | 1,740 | 1,757 | 1,994,800 | 1,757 |
| 2026/1/6 | 1,728 | 1,783 | 1,726 | 1,774 | 3,070,400 | 1,774 |
| 2026/1/5 | 1,730 | 1,743.5 | 1,715 | 1,733.5 | 3,249,600 | 1,733.5 |
| 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 |
1〜20/244件
