KabuInsight

ヒューマンクリエイションホールディングス

7361
グロース/サービス業/Human Creation Holdings,Inc.
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
2026-03-131,220.01,240.01,219.01,238.0+16.0+1.31%4,200
2026-03-121,220.01,248.01,220.01,222.0-13.0-1.05%9,300
2026-03-111,228.01,240.01,215.01,235.0+14.0+1.15%7,500
2026-03-101,226.01,226.01,220.01,221.0-8.0-0.65%3,100
2026-03-091,220.01,229.01,204.01,229.0-12.0-0.97%13,500
2026-03-061,224.01,253.01,220.01,241.0+2.0+0.16%7,500
2026-03-051,240.01,245.01,221.01,239.0+9.0+0.73%3,200
2026-03-041,212.01,230.01,202.01,230.0-12.0-0.97%22,900
2026-03-031,246.01,250.01,226.01,242.0-17.0-1.35%9,300
2026-03-021,254.01,270.01,250.01,259.0-2.0-0.16%4,100
2026-02-271,233.01,266.01,231.01,261.0+12.0+0.96%6,700
2026-02-261,226.01,250.01,226.01,249.0+13.0+1.05%46,500
2026-02-251,232.01,236.01,217.01,236.0+6.0+0.49%22,000
2026-02-241,232.01,232.01,223.01,230.00.00.00%6,400
2026-02-201,233.01,236.01,223.01,230.0-3.0-0.24%4,500
2026-02-191,220.01,240.01,214.01,233.0+1.0+0.08%17,300
2026-02-181,248.01,248.01,220.01,232.0-18.0-1.44%15,100
2026-02-171,240.01,255.01,231.01,250.0+10.0+0.81%18,800
2026-02-161,240.01,249.01,224.01,240.0-10.0-0.80%24,900
2026-02-131,250.01,255.01,244.01,250.0-3.0-0.24%30,500
2026-02-121,250.01,429.01,235.01,253.0-122.0-8.87%200,200
2026-02-101,331.01,379.01,331.01,375.0+44.0+3.31%16,000
2026-02-091,331.01,344.01,330.01,331.0-4.0-0.30%3,100
2026-02-061,313.01,339.01,312.01,335.0+7.0+0.53%7,400
2026-02-051,321.01,348.01,320.01,328.0-3.0-0.23%9,200
2026-02-041,350.01,359.01,325.01,331.0-37.0-2.70%11,600
2026-02-031,370.01,389.01,364.01,368.0+5.0+0.37%7,800
2026-02-021,375.01,375.01,362.01,363.0-12.0-0.87%2,400
2026-01-301,371.01,378.01,362.01,375.0+1.0+0.07%5,400
2026-01-291,377.01,378.01,361.01,374.0-6.0-0.43%3,700
2026-01-281,389.01,389.01,380.01,380.0-12.0-0.86%2,400
2026-01-271,392.01,397.01,392.01,392.0-7.0-0.50%2,100
2026-01-261,404.01,404.01,381.01,399.0-3.0-0.21%4,900
2026-01-231,396.01,402.01,381.01,402.0+7.0+0.50%5,800
2026-01-221,398.01,400.01,395.01,395.0-5.0-0.36%1,500
2026-01-211,398.01,400.01,391.01,400.00.00.00%3,200
2026-01-201,404.01,404.01,400.01,400.0+5.0+0.36%2,600
2026-01-191,410.01,410.01,390.01,395.0-11.0-0.78%6,000
2026-01-161,400.01,406.01,395.01,406.00.00.00%3,700
2026-01-151,397.01,407.01,397.01,406.0-1.0-0.07%1,700
2026-01-141,407.01,407.01,385.01,407.0+4.0+0.29%4,600
2026-01-131,399.01,404.01,380.01,403.0+3.0+0.21%10,300
2026-01-091,398.01,409.01,398.01,400.00.00.00%4,500
2026-01-081,410.01,410.01,393.01,400.0-2.0-0.14%6,300
2026-01-071,390.01,430.01,378.01,402.0+12.0+0.86%12,400
2026-01-061,387.01,399.01,386.01,390.00.00.00%2,100
2026-01-051,375.01,392.01,373.01,390.0+31.0+2.28%10,000
2025-12-301,350.01,364.01,349.01,359.0-3.0-0.22%2,900
2025-12-291,346.01,369.01,342.01,362.0+26.0+1.95%5,500
2025-12-261,320.01,350.01,320.01,336.0+18.0+1.37%8,000
2025-12-251,308.01,333.01,305.01,318.0+17.0+1.31%12,400
2025-12-241,299.01,301.01,281.01,301.0+11.0+0.85%9,600
2025-12-231,297.01,303.01,287.01,290.0-11.0-0.85%5,300
2025-12-221,316.01,316.01,286.01,301.0+15.0+1.17%9,000
2025-12-191,280.01,287.01,280.01,286.00.00.00%4,800
2025-12-181,270.01,286.01,270.01,286.0+3.0+0.23%8,300
2025-12-171,275.01,283.01,270.01,283.0+9.0+0.71%7,300
2025-12-161,268.01,279.01,265.01,274.0+4.0+0.31%4,400
2025-12-151,274.01,278.01,270.01,270.0-8.0-0.63%8,700
2025-12-121,281.01,284.01,275.01,278.0-8.0-0.62%5,500
2025-12-111,285.01,286.01,265.01,286.0-3.0-0.23%12,600
2025-12-101,295.01,295.01,272.01,289.0-6.0-0.46%5,600
2025-12-091,300.01,305.01,295.01,295.0-5.0-0.38%5,200
2025-12-081,303.01,305.01,295.01,300.0+3.0+0.23%5,800
2025-12-051,301.01,301.01,290.01,297.0-4.0-0.31%2,100
2025-12-041,291.01,303.01,291.01,301.0+1.0+0.08%2,000
2025-12-031,307.01,307.01,294.01,300.0-7.0-0.54%1,700
2025-12-021,300.01,307.01,299.01,307.0-15.0-1.13%1,900
2025-12-011,328.01,328.01,304.01,322.0-1.0-0.08%5,200
2025-11-281,326.01,327.01,311.01,323.0-4.0-0.30%3,500
2025-11-271,279.01,329.01,279.01,327.0+53.0+4.16%12,700
2025-11-261,270.01,274.01,254.01,274.0+4.0+0.31%3,400
2025-11-251,265.01,280.01,265.01,270.0+15.0+1.20%15,500
2025-11-211,254.01,255.01,242.01,255.0-5.0-0.40%8,100
2025-11-201,260.01,268.01,258.01,260.0+6.0+0.48%4,400
2025-11-191,231.01,271.01,230.01,254.0+12.0+0.97%27,100
2025-11-181,249.01,258.01,242.01,242.0-33.0-2.59%10,800
2025-11-171,288.01,288.01,225.01,275.0+77.0+6.43%44,800
2025-11-141,166.01,198.01,166.01,198.0+21.0+1.78%13,300
2025-11-131,170.01,179.01,170.01,177.0+7.0+0.60%3,700
2025-11-121,157.01,180.01,155.01,170.0+1.0+0.09%6,900
2025-11-111,146.01,169.01,146.01,169.0+13.0+1.12%4,800
2025-11-101,145.01,165.01,144.01,156.0+5.0+0.43%3,600
2025-11-071,144.01,156.01,144.01,151.0-3.0-0.26%2,100
2025-11-061,150.01,154.01,146.01,154.0-3.0-0.26%3,200
2025-11-051,160.01,160.01,150.01,157.0-6.0-0.52%3,300
2025-11-041,168.01,168.01,149.01,163.0+17.0+1.48%20,600
2025-10-311,146.01,148.01,140.01,146.0-3.0-0.26%3,500
2025-10-301,152.01,153.01,144.01,149.0-3.0-0.26%3,600
2025-10-291,167.01,170.01,147.01,152.0-15.0-1.29%5,900
2025-10-281,160.01,170.01,160.01,167.0-4.0-0.34%600
2025-10-271,172.01,172.01,165.01,171.0+5.0+0.43%6,500
2025-10-241,167.01,167.01,159.01,166.0+5.0+0.43%2,000
2025-10-231,162.01,167.01,160.01,161.00.00.00%2,900
2025-10-221,169.01,172.01,159.01,161.0-3.0-0.26%2,300
2025-10-211,163.01,165.01,159.01,164.0+5.0+0.43%1,800
2025-10-201,160.01,160.01,151.01,159.0+12.0+1.05%900
2025-10-171,147.01,155.01,139.01,147.0-8.0-0.69%13,400
2025-10-161,152.01,160.01,149.01,155.0+3.0+0.26%3,700
2025-10-151,139.01,168.01,139.01,152.0+9.0+0.79%12,100
2025-10-141,166.01,166.01,140.01,143.0-23.0-1.97%13,800
2025-10-101,170.01,180.01,151.01,166.0-14.0-1.19%16,600
2025-10-091,183.01,192.01,180.01,180.0+2.0+0.17%2,100
2025-10-081,179.01,186.01,175.01,178.0+1.0+0.08%7,800
2025-10-071,175.01,181.01,172.01,177.0-3.0-0.25%3,100
2025-10-061,186.01,191.01,178.01,180.0-4.0-0.34%3,700
2025-10-031,180.01,191.01,171.01,184.0+5.0+0.42%2,600
2025-10-021,183.01,195.01,171.01,179.0-8.0-0.67%3,700
2025-10-011,199.01,200.01,185.01,187.0-13.0-1.08%4,800
2025-09-301,199.01,206.01,174.01,200.00.00.00%11,000
2025-09-291,187.01,200.01,176.01,200.0-14.0-1.15%10,700
2025-09-261,193.01,214.01,178.01,214.0+21.0+1.76%20,000
2025-09-251,199.01,200.01,190.01,193.0-7.0-0.58%5,600
2025-09-241,185.01,200.01,184.01,200.00.00.00%6,000
2025-09-221,176.01,203.01,176.01,200.0+24.0+2.04%8,700
2025-09-191,176.01,190.01,173.01,176.0+1.0+0.09%2,700
2025-09-181,172.01,180.01,170.01,175.0-4.0-0.34%3,700
2025-09-171,189.01,197.01,175.01,179.0-18.0-1.50%3,100
2025-09-161,199.01,201.01,180.01,197.0+2.0+0.17%8,400
2025-09-121,201.01,208.01,190.01,195.0——7,100

直近120営業日分を表示