暗号資産
FISCO BTC Index
7/25 21:21:08
17,224,708
3654 東証１部 情報・通信業
ヒト・コミュニケーションズ
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019/2/25 | 1,616.0 | 1,629.0 | 1,608.0 | 1,628.0 | 7,900 | 1,628.0 |
| 2019/2/22 | 1,546.0 | 1,629.0 | 1,546.0 | 1,616.0 | 10,800 | 1,616.0 |
| 2019/2/21 | 1,626.0 | 1,638.0 | 1,612.0 | 1,626.0 | 6,700 | 1,626.0 |
| 2019/2/20 | 1,651.0 | 1,659.0 | 1,623.0 | 1,626.0 | 7,600 | 1,626.0 |
| 2019/2/19 | 1,650.0 | 1,670.0 | 1,649.0 | 1,656.0 | 8,200 | 1,656.0 |
| 2019/2/18 | 1,562.0 | 1,645.0 | 1,562.0 | 1,636.0 | 8,500 | 1,636.0 |
| 2019/2/15 | 1,647.0 | 1,647.0 | 1,600.0 | 1,602.0 | 5,000 | 1,602.0 |
| 2019/2/14 | 1,630.0 | 1,656.0 | 1,625.0 | 1,647.0 | 6,800 | 1,647.0 |
| 2019/2/13 | 1,576.0 | 1,660.0 | 1,536.0 | 1,650.0 | 21,700 | 1,650.0 |
| 2019/2/12 | 1,591.0 | 1,656.0 | 1,591.0 | 1,656.0 | 19,200 | 1,656.0 |
| 2019/2/8 | 1,550.0 | 1,588.0 | 1,546.0 | 1,580.0 | 16,100 | 1,580.0 |
| 2019/2/7 | 1,606.0 | 1,606.0 | 1,561.0 | 1,568.0 | 3,500 | 1,568.0 |
| 2019/2/6 | 1,588.0 | 1,611.0 | 1,588.0 | 1,606.0 | 10,300 | 1,606.0 |
| 2019/2/5 | 1,595.0 | 1,606.0 | 1,577.0 | 1,606.0 | 8,400 | 1,606.0 |
| 2019/2/4 | 1,550.0 | 1,608.0 | 1,521.0 | 1,602.0 | 39,300 | 1,602.0 |
| 2019/2/1 | 1,530.0 | 1,530.0 | 1,493.0 | 1,510.0 | 9,700 | 1,510.0 |
| 2019/1/31 | 1,521.0 | 1,545.0 | 1,481.0 | 1,510.0 | 15,000 | 1,510.0 |
| 2019/1/30 | 1,510.0 | 1,526.0 | 1,470.0 | 1,479.0 | 13,300 | 1,479.0 |
| 2019/1/29 | 1,463.0 | 1,529.0 | 1,463.0 | 1,527.0 | 12,500 | 1,527.0 |
| 2019/1/28 | 1,489.0 | 1,495.0 | 1,456.0 | 1,480.0 | 12,800 | 1,480.0 |