ヒューリック
3003プライム/不動産業/Hulic Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,872.0 | 1,904.5 | 1,870.0 | 1,875.0 | -24.0 | -1.26% | 1,829,300 |
| 2026-03-12 | 1,920.0 | 1,935.0 | 1,892.0 | 1,899.0 | -61.0 | -3.11% | 2,354,800 |
| 2026-03-11 | 1,989.5 | 1,990.0 | 1,960.0 | 1,960.0 | -14.0 | -0.71% | 1,613,300 |
| 2026-03-10 | 1,985.5 | 1,996.5 | 1,962.5 | 1,974.0 | +28.5 | +1.46% | 1,780,700 |
| 2026-03-09 | 1,900.0 | 1,947.5 | 1,896.0 | 1,945.5 | -27.5 | -1.39% | 2,505,500 |
| 2026-03-06 | 1,968.5 | 1,973.0 | 1,951.5 | 1,973.0 | -2.5 | -0.13% | 1,888,700 |
| 2026-03-05 | 2,012.5 | 2,016.0 | 1,966.5 | 1,975.5 | +24.0 | +1.23% | 2,309,700 |
| 2026-03-04 | 1,963.5 | 1,975.0 | 1,929.0 | 1,951.5 | -34.5 | -1.74% | 3,598,400 |
| 2026-03-03 | 2,008.0 | 2,022.5 | 1,985.5 | 1,986.0 | -63.0 | -3.07% | 2,216,000 |
| 2026-03-02 | 2,020.0 | 2,057.0 | 2,015.0 | 2,049.0 | -20.0 | -0.97% | 2,225,700 |
| 2026-02-27 | 2,085.0 | 2,088.0 | 2,063.0 | 2,069.0 | -1.5 | -0.07% | 3,836,900 |
| 2026-02-26 | 2,093.0 | 2,094.0 | 2,066.5 | 2,070.5 | +13.0 | +0.63% | 1,915,000 |
| 2026-02-25 | 2,045.0 | 2,069.0 | 2,037.5 | 2,057.5 | +12.0 | +0.59% | 2,052,400 |
| 2026-02-24 | 2,045.0 | 2,049.5 | 2,027.5 | 2,045.5 | +7.0 | +0.34% | 2,527,000 |
| 2026-02-20 | 2,040.5 | 2,050.0 | 2,012.5 | 2,038.5 | -18.5 | -0.90% | 1,616,300 |
| 2026-02-19 | 2,014.0 | 2,059.5 | 2,005.0 | 2,057.0 | +42.0 | +2.08% | 2,000,700 |
| 2026-02-18 | 1,993.5 | 2,022.0 | 1,985.5 | 2,015.0 | +41.5 | +2.10% | 1,549,200 |
| 2026-02-17 | 1,999.0 | 2,001.0 | 1,971.0 | 1,973.5 | -24.5 | -1.23% | 1,586,500 |
| 2026-02-16 | 2,030.0 | 2,033.0 | 1,992.0 | 1,998.0 | -31.0 | -1.53% | 1,774,500 |
| 2026-02-13 | 2,055.5 | 2,073.5 | 2,024.0 | 2,029.0 | -9.5 | -0.47% | 2,387,100 |
| 2026-02-12 | 1,971.0 | 2,056.5 | 1,968.0 | 2,038.5 | +57.0 | +2.88% | 3,615,100 |
| 2026-02-10 | 1,981.0 | 1,989.0 | 1,964.0 | 1,981.5 | +2.0 | +0.10% | 2,348,600 |
| 2026-02-09 | 1,976.5 | 1,994.0 | 1,958.5 | 1,979.5 | +55.0 | +2.86% | 2,985,200 |
| 2026-02-06 | 1,890.0 | 1,924.5 | 1,881.0 | 1,924.5 | +44.5 | +2.37% | 2,488,100 |
| 2026-02-05 | 1,879.5 | 1,899.0 | 1,868.5 | 1,880.0 | +38.5 | +2.09% | 2,099,300 |
| 2026-02-04 | 1,828.0 | 1,855.5 | 1,816.5 | 1,841.5 | +2.0 | +0.11% | 2,424,000 |
| 2026-02-03 | 1,835.0 | 1,862.5 | 1,832.0 | 1,839.5 | +9.5 | +0.52% | 3,277,600 |
| 2026-02-02 | 1,860.0 | 1,873.0 | 1,830.0 | 1,830.0 | -9.0 | -0.49% | 2,406,400 |
| 2026-01-30 | 1,816.5 | 1,853.5 | 1,794.5 | 1,839.0 | +58.0 | +3.26% | 4,259,200 |
| 2026-01-29 | 1,727.0 | 1,797.0 | 1,705.5 | 1,781.0 | +40.0 | +2.30% | 4,400,000 |
| 2026-01-28 | 1,739.0 | 1,754.0 | 1,731.0 | 1,741.0 | -21.0 | -1.19% | 2,274,800 |
| 2026-01-27 | 1,767.0 | 1,771.0 | 1,748.5 | 1,762.0 | -15.5 | -0.87% | 1,753,900 |
| 2026-01-26 | 1,760.0 | 1,784.5 | 1,754.0 | 1,777.5 | +3.5 | +0.20% | 2,194,300 |
| 2026-01-23 | 1,784.0 | 1,792.5 | 1,770.5 | 1,774.0 | -13.0 | -0.73% | 1,178,400 |
| 2026-01-22 | 1,779.5 | 1,788.5 | 1,773.5 | 1,787.0 | +15.5 | +0.87% | 1,644,400 |
| 2026-01-21 | 1,798.0 | 1,803.0 | 1,767.0 | 1,771.5 | -51.5 | -2.83% | 2,920,900 |
| 2026-01-20 | 1,830.0 | 1,841.0 | 1,809.5 | 1,823.0 | -21.5 | -1.17% | 2,125,500 |
| 2026-01-19 | 1,837.0 | 1,863.0 | 1,834.0 | 1,844.5 | +16.0 | +0.88% | 2,710,500 |
| 2026-01-16 | 1,811.5 | 1,828.5 | 1,807.5 | 1,828.5 | -5.5 | -0.30% | 1,709,600 |
| 2026-01-15 | 1,814.0 | 1,834.5 | 1,813.0 | 1,834.0 | +20.0 | +1.10% | 1,394,300 |
| 2026-01-14 | 1,816.0 | 1,820.0 | 1,802.0 | 1,814.0 | +14.5 | +0.81% | 1,654,100 |
| 2026-01-13 | 1,807.0 | 1,833.0 | 1,798.0 | 1,799.5 | +17.0 | +0.95% | 2,762,200 |
| 2026-01-09 | 1,787.0 | 1,797.5 | 1,766.0 | 1,782.5 | +7.0 | +0.39% | 1,988,900 |
| 2026-01-08 | 1,765.0 | 1,784.5 | 1,762.5 | 1,775.5 | +18.5 | +1.05% | 2,005,100 |
| 2026-01-07 | 1,760.0 | 1,761.5 | 1,740.0 | 1,757.0 | -17.0 | -0.96% | 1,994,800 |
| 2026-01-06 | 1,728.0 | 1,783.0 | 1,726.0 | 1,774.0 | +40.5 | +2.34% | 3,070,400 |
| 2026-01-05 | 1,730.0 | 1,743.5 | 1,715.0 | 1,733.5 | +19.0 | +1.11% | 3,249,600 |
| 2025-12-30 | 1,721.0 | 1,726.5 | 1,708.0 | 1,714.5 | -12.5 | -0.72% | 2,409,900 |
| 2025-12-29 | 1,715.0 | 1,728.0 | 1,711.0 | 1,727.0 | -16.5 | -0.95% | 2,403,700 |
| 2025-12-26 | 1,760.0 | 1,765.0 | 1,740.0 | 1,743.5 | -7.5 | -0.43% | 1,945,800 |
| 2025-12-25 | 1,760.0 | 1,761.5 | 1,742.5 | 1,751.0 | +12.0 | +0.69% | 1,275,200 |
| 2025-12-24 | 1,740.5 | 1,745.5 | 1,734.0 | 1,739.0 | +1.0 | +0.06% | 1,338,900 |
| 2025-12-23 | 1,730.0 | 1,748.5 | 1,728.0 | 1,738.0 | +11.5 | +0.67% | 1,972,500 |
| 2025-12-22 | 1,737.0 | 1,738.0 | 1,711.0 | 1,726.5 | -6.0 | -0.35% | 1,890,600 |
| 2025-12-19 | 1,713.0 | 1,736.0 | 1,710.0 | 1,732.5 | +18.5 | +1.08% | 2,955,300 |
| 2025-12-18 | 1,702.5 | 1,720.5 | 1,698.5 | 1,714.0 | +20.0 | +1.18% | 1,463,900 |
| 2025-12-17 | 1,704.0 | 1,714.5 | 1,694.0 | 1,694.0 | -18.0 | -1.05% | 1,833,800 |
| 2025-12-16 | 1,740.0 | 1,740.0 | 1,712.0 | 1,712.0 | -21.0 | -1.21% | 1,630,600 |
| 2025-12-15 | 1,737.0 | 1,750.0 | 1,726.0 | 1,733.0 | -1.5 | -0.09% | 1,846,000 |
| 2025-12-12 | 1,697.0 | 1,734.5 | 1,695.0 | 1,734.5 | +47.0 | +2.79% | 1,909,000 |
| 2025-12-11 | 1,715.0 | 1,716.0 | 1,685.5 | 1,687.5 | -23.5 | -1.37% | 1,240,900 |
| 2025-12-10 | 1,691.5 | 1,714.0 | 1,688.0 | 1,711.0 | +26.0 | +1.54% | 1,767,800 |
| 2025-12-09 | 1,702.0 | 1,704.0 | 1,677.0 | 1,685.0 | -18.0 | -1.06% | 1,572,900 |
| 2025-12-08 | 1,689.0 | 1,707.0 | 1,680.5 | 1,703.0 | +30.5 | +1.82% | 1,483,800 |
| 2025-12-05 | 1,680.0 | 1,681.0 | 1,666.0 | 1,672.5 | -3.0 | -0.18% | 1,891,100 |
| 2025-12-04 | 1,672.0 | 1,679.0 | 1,664.0 | 1,675.5 | +4.0 | +0.24% | 1,187,100 |
| 2025-12-03 | 1,656.0 | 1,675.0 | 1,654.5 | 1,671.5 | +13.0 | +0.78% | 1,739,700 |
| 2025-12-02 | 1,653.0 | 1,666.0 | 1,643.5 | 1,658.5 | -1.5 | -0.09% | 2,184,600 |
| 2025-12-01 | 1,713.0 | 1,716.5 | 1,660.0 | 1,660.0 | -62.5 | -3.63% | 3,598,800 |
| 2025-11-28 | 1,719.0 | 1,731.0 | 1,710.0 | 1,722.5 | +2.0 | +0.12% | 1,852,400 |
| 2025-11-27 | 1,722.5 | 1,728.0 | 1,712.0 | 1,720.5 | +9.0 | +0.53% | 1,367,500 |
| 2025-11-26 | 1,695.5 | 1,727.0 | 1,690.0 | 1,711.5 | +23.5 | +1.39% | 2,005,700 |
| 2025-11-25 | 1,710.0 | 1,713.0 | 1,681.5 | 1,688.0 | -4.0 | -0.24% | 1,729,500 |
| 2025-11-21 | 1,649.0 | 1,694.0 | 1,648.0 | 1,692.0 | +46.0 | +2.79% | 3,136,500 |
| 2025-11-20 | 1,650.0 | 1,663.5 | 1,646.0 | 1,646.0 | -6.5 | -0.39% | 1,340,800 |
| 2025-11-19 | 1,654.0 | 1,656.5 | 1,639.5 | 1,652.5 | +16.5 | +1.01% | 1,924,500 |
| 2025-11-18 | 1,658.0 | 1,666.0 | 1,630.0 | 1,636.0 | -30.5 | -1.83% | 1,734,800 |
| 2025-11-17 | 1,679.5 | 1,682.0 | 1,656.5 | 1,666.5 | -6.0 | -0.36% | 1,579,500 |
| 2025-11-14 | 1,651.0 | 1,675.0 | 1,640.0 | 1,672.5 | +25.0 | +1.52% | 1,992,900 |
| 2025-11-13 | 1,675.5 | 1,678.5 | 1,641.0 | 1,647.5 | -10.0 | -0.60% | 1,662,000 |
| 2025-11-12 | 1,642.5 | 1,669.0 | 1,641.0 | 1,657.5 | +23.0 | +1.41% | 1,834,200 |
| 2025-11-11 | 1,644.0 | 1,650.0 | 1,634.5 | 1,634.5 | -0.5 | -0.03% | 1,342,000 |
| 2025-11-10 | 1,631.0 | 1,644.5 | 1,626.0 | 1,635.0 | +17.0 | +1.05% | 1,904,100 |
| 2025-11-07 | 1,608.0 | 1,618.0 | 1,603.5 | 1,618.0 | +14.0 | +0.87% | 1,263,800 |
| 2025-11-06 | 1,588.0 | 1,608.0 | 1,586.5 | 1,604.0 | +17.0 | +1.07% | 1,727,900 |
| 2025-11-05 | 1,608.0 | 1,610.0 | 1,565.5 | 1,587.0 | -9.0 | -0.56% | 2,050,100 |
| 2025-11-04 | 1,599.5 | 1,603.5 | 1,588.0 | 1,596.0 | +6.0 | +0.38% | 2,670,000 |
| 2025-10-31 | 1,589.0 | 1,605.0 | 1,579.5 | 1,590.0 | +10.5 | +0.66% | 3,170,900 |
| 2025-10-30 | 1,558.0 | 1,582.0 | 1,549.0 | 1,579.5 | +19.0 | +1.22% | 2,607,300 |
| 2025-10-29 | 1,604.0 | 1,604.5 | 1,560.5 | 1,560.5 | -42.5 | -2.65% | 3,686,100 |
| 2025-10-28 | 1,577.5 | 1,616.5 | 1,561.5 | 1,603.0 | +22.5 | +1.42% | 3,909,300 |
| 2025-10-27 | 1,590.0 | 1,591.0 | 1,577.0 | 1,580.5 | +5.5 | +0.35% | 2,143,200 |
| 2025-10-24 | 1,590.0 | 1,592.5 | 1,575.0 | 1,575.0 | -17.5 | -1.10% | 1,610,900 |
| 2025-10-23 | 1,581.0 | 1,600.0 | 1,577.5 | 1,592.5 | +16.5 | +1.05% | 1,395,700 |
| 2025-10-22 | 1,560.5 | 1,578.5 | 1,560.5 | 1,576.0 | +13.0 | +0.83% | 1,027,500 |
| 2025-10-21 | 1,569.0 | 1,573.5 | 1,561.0 | 1,563.0 | -5.5 | -0.35% | 1,377,200 |
| 2025-10-20 | 1,562.0 | 1,569.5 | 1,556.0 | 1,568.5 | +19.0 | +1.23% | 1,254,700 |
| 2025-10-17 | 1,548.5 | 1,553.0 | 1,541.5 | 1,549.5 | +4.0 | +0.26% | 1,018,900 |
| 2025-10-16 | 1,560.0 | 1,560.0 | 1,545.0 | 1,545.5 | +4.0 | +0.26% | 918,700 |
| 2025-10-15 | 1,553.5 | 1,560.5 | 1,541.0 | 1,541.5 | -6.5 | -0.42% | 1,837,700 |
| 2025-10-14 | 1,545.0 | 1,554.5 | 1,525.5 | 1,548.0 | -6.0 | -0.39% | 1,873,100 |
| 2025-10-10 | 1,567.0 | 1,567.5 | 1,550.0 | 1,554.0 | -25.0 | -1.58% | 1,585,600 |
| 2025-10-09 | 1,584.5 | 1,591.0 | 1,567.5 | 1,579.0 | -9.0 | -0.57% | 1,326,000 |
| 2025-10-08 | 1,603.0 | 1,614.0 | 1,588.0 | 1,588.0 | -15.0 | -0.94% | 1,828,200 |
| 2025-10-07 | 1,616.0 | 1,626.0 | 1,603.0 | 1,603.0 | -14.0 | -0.87% | 2,085,300 |
| 2025-10-06 | 1,601.0 | 1,626.0 | 1,581.0 | 1,617.0 | +69.5 | +4.49% | 2,636,300 |
| 2025-10-03 | 1,546.0 | 1,557.5 | 1,546.0 | 1,547.5 | -4.5 | -0.29% | 1,246,500 |
| 2025-10-02 | 1,554.5 | 1,557.5 | 1,539.5 | 1,552.0 | -18.0 | -1.15% | 2,050,700 |
| 2025-10-01 | 1,601.0 | 1,602.5 | 1,565.0 | 1,570.0 | -50.0 | -3.09% | 2,339,400 |
| 2025-09-30 | 1,630.5 | 1,631.0 | 1,611.5 | 1,620.0 | -10.5 | -0.64% | 1,625,800 |
| 2025-09-29 | 1,648.0 | 1,651.0 | 1,627.0 | 1,630.5 | -16.5 | -1.00% | 1,530,900 |
| 2025-09-26 | 1,630.0 | 1,653.5 | 1,628.5 | 1,647.0 | +23.0 | +1.42% | 1,825,000 |
| 2025-09-25 | 1,635.0 | 1,636.0 | 1,619.5 | 1,624.0 | +2.5 | +0.15% | 1,475,200 |
| 2025-09-24 | 1,620.0 | 1,626.5 | 1,610.5 | 1,621.5 | -12.5 | -0.76% | 1,929,700 |
| 2025-09-22 | 1,647.0 | 1,650.5 | 1,631.5 | 1,634.0 | -10.5 | -0.64% | 1,322,700 |
| 2025-09-19 | 1,648.0 | 1,663.0 | 1,636.5 | 1,644.5 | -4.0 | -0.24% | 3,802,700 |
| 2025-09-18 | 1,645.0 | 1,649.5 | 1,635.0 | 1,648.5 | +12.5 | +0.76% | 1,407,100 |
| 2025-09-17 | 1,635.5 | 1,645.5 | 1,630.0 | 1,636.0 | +0.5 | +0.03% | 1,859,700 |
| 2025-09-16 | 1,622.5 | 1,642.0 | 1,619.5 | 1,635.5 | +21.5 | +1.33% | 2,117,900 |
| 2025-09-12 | 1,613.5 | 1,625.0 | 1,612.0 | 1,614.0 | — | — | 1,601,600 |
直近120営業日分を表示