ハーコ・カンパニーズ (HURC)

HURC
🏛️ アメリカ →
17.32
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 19.06 19.49 18.68 19.29 0.0M
2024-12-30 19.02 19.30 18.59 19.17 0.0M
2024-12-27 18.94 19.30 18.79 19.08 0.0M
2024-12-26 18.51 19.29 18.51 19.29 0.0M
2024-12-24 19.07 19.07 18.61 18.75 0.0M
2024-12-23 18.58 19.29 18.58 18.91 0.0M
2024-12-20 18.96 19.20 18.52 19.20 0.0M
2024-12-19 18.80 19.42 18.76 19.19 0.0M
2024-12-18 19.71 19.74 18.80 18.81 0.0M
2024-12-17 19.00 19.54 18.55 19.31 0.0M
2024-12-16 19.22 19.54 18.86 19.10 0.1M
2024-12-13 19.30 20.00 19.02 19.44 0.0M
2024-12-12 19.60 19.95 19.20 19.62 0.0M
2024-12-11 20.30 20.70 19.41 19.50 0.0M
2024-12-10 21.28 21.28 20.00 20.30 0.0M
2024-12-09 21.74 21.87 20.53 21.63 0.0M
2024-12-06 22.38 22.40 21.59 21.97 0.0M
2024-12-05 22.93 23.10 22.20 22.47 0.0M
2024-12-04 22.95 23.41 22.77 23.11 0.0M
2024-12-03 23.50 23.50 22.85 22.85 0.0M
2024-12-02 23.31 23.72 22.93 23.35 0.0M
2024-11-29 23.45 23.76 23.13 23.32 0.0M
2024-11-27 23.04 23.48 23.02 23.19 0.0M
2024-11-26 22.92 23.40 22.78 23.40 0.0M
2024-11-25 22.65 23.50 22.65 23.19 0.0M
2024-11-22 23.05 23.30 22.42 22.66 0.0M
2024-11-21 21.36 23.29 21.36 22.89 0.0M
2024-11-20 21.48 21.49 21.03 21.15 0.0M
2024-11-19 21.10 21.61 21.00 21.40 0.0M
2024-11-18 21.34 21.70 21.01 21.10 0.0M
2024-11-15 21.70 21.78 21.26 21.45 0.0M
2024-11-14 21.80 22.00 21.30 21.91 0.0M
2024-11-13 21.73 21.88 21.56 21.80 0.0M
2024-11-12 21.93 22.48 21.66 21.76 0.0M
2024-11-11 22.43 22.43 21.90 22.18 0.0M
2024-11-08 22.00 22.38 21.61 22.17 0.0M
2024-11-07 21.03 22.00 20.97 22.00 0.0M
2024-11-06 21.37 21.66 21.06 21.10 0.0M
2024-11-05 21.05 21.49 20.85 20.85 0.0M
2024-11-04 20.82 21.39 20.81 21.10 0.0M
2024-11-01 20.90 21.00 20.35 20.82 0.0M
2024-10-31 21.45 21.45 20.91 21.01 0.0M
2024-10-30 20.75 21.45 20.75 21.45 0.0M
2024-10-29 21.49 21.49 21.17 21.17 0.0M
2024-10-28 20.84 21.67 20.84 21.44 0.0M
2024-10-25 20.66 20.84 20.30 20.84 0.0M
2024-10-24 20.23 20.49 19.50 20.11 0.0M
2024-10-23 19.92 20.42 19.84 20.42 0.0M
2024-10-22 19.65 19.99 19.57 19.99 0.0M
2024-10-21 20.27 20.34 20.05 20.11 0.0M
2024-10-18 21.23 21.23 20.56 20.74 0.0M
2024-10-17 20.66 21.21 20.45 20.96 0.0M
2024-10-16 20.92 21.32 20.56 20.85 0.0M
2024-10-15 21.31 21.72 21.10 21.17 0.0M
2024-10-14 20.99 21.55 20.93 21.42 0.0M
2024-10-11 21.72 21.72 20.70 21.30 0.0M
2024-10-10 21.53 21.59 21.16 21.36 0.0M
2024-10-09 21.73 22.20 21.65 22.02 0.0M
2024-10-08 21.68 21.88 21.25 21.50 0.0M
2024-10-07 21.51 22.99 21.20 21.50 0.1M
2024-10-04 20.65 21.63 20.65 21.51 0.0M
2024-10-03 20.20 20.86 20.20 20.61 0.0M
2024-10-02 20.67 20.71 20.33 20.71 0.0M
2024-10-01 20.99 20.99 20.19 20.70 0.0M
2024-09-30 18.10 21.09 18.10 21.07 0.0M
2024-09-27 18.33 18.75 18.04 18.19 0.0M
2024-09-26 18.27 18.30 18.18 18.30 0.0M
2024-09-25 18.38 18.38 17.93 18.30 0.0M
2024-09-24 18.37 18.81 18.11 18.21 0.0M
2024-09-23 18.79 18.79 18.12 18.48 0.0M
2024-09-20 18.67 18.75 18.53 18.75 0.0M
2024-09-19 18.65 18.78 18.49 18.74 0.0M
2024-09-18 18.70 18.95 18.50 18.52 0.0M
2024-09-17 18.41 18.64 18.33 18.64 0.0M
2024-09-16 19.11 19.11 18.23 18.50 0.0M
2024-09-13 18.40 19.29 18.30 19.29 0.0M
2024-09-12 17.81 18.48 17.51 18.46 0.0M
2024-09-11 17.53 17.98 17.48 17.95 0.0M
2024-09-10 17.21 17.58 17.00 17.58 0.0M
2024-09-09 17.25 17.90 17.06 17.06 0.0M
2024-09-06 18.10 18.10 17.08 17.25 0.0M
2024-09-05 18.02 18.31 18.02 18.10 0.0M
2024-09-04 17.46 18.26 17.27 18.03 0.0M
2024-09-03 17.15 17.48 17.11 17.38 0.0M
2024-08-30 16.84 17.26 16.84 17.20 0.0M
2024-08-29 17.14 17.23 16.85 16.87 0.0M
2024-08-28 17.00 17.10 16.92 17.10 0.0M
2024-08-27 17.02 17.09 17.00 17.00 0.0M
2024-08-26 17.19 17.27 16.91 16.98 0.0M
2024-08-23 16.80 17.02 16.66 16.90 0.0M
2024-08-22 17.07 17.08 16.69 16.80 0.0M
2024-08-21 17.27 17.27 16.97 16.97 0.0M
2024-08-20 17.35 17.44 17.10 17.15 0.0M
2024-08-19 16.96 17.38 16.96 17.06 0.0M
2024-08-16 17.14 17.46 17.01 17.02 0.0M
2024-08-15 16.89 17.19 16.76 17.01 0.0M
2024-08-14 16.46 16.84 16.45 16.75 0.0M
2024-08-13 15.60 16.47 15.60 16.22 0.0M
2024-08-12 15.94 16.28 15.18 15.37 0.0M
2024-08-09 16.12 16.32 15.87 15.94 0.0M
2024-08-08 17.01 17.01 16.09 16.11 0.0M
2024-08-07 17.18 17.33 16.67 16.82 0.0M
2024-08-06 16.49 16.86 16.49 16.70 0.0M
2024-08-05 16.38 17.01 16.30 17.01 0.0M
2024-08-02 16.15 16.80 16.15 16.80 0.0M
2024-08-01 16.88 16.88 16.62 16.62 0.0M
2024-07-31 17.34 17.34 17.11 17.20 0.0M
2024-07-30 17.76 18.04 17.41 17.41 0.0M
2024-07-29 17.86 18.19 17.66 17.80 0.0M
2024-07-26 17.73 18.14 17.44 18.14 0.0M
2024-07-25 17.51 17.70 17.27 17.44 0.0M
2024-07-24 17.37 17.70 17.26 17.32 0.0M
2024-07-23 17.31 17.90 17.31 17.43 0.0M
2024-07-22 17.03 17.38 17.03 17.25 0.0M
2024-07-19 17.05 17.39 17.00 17.35 0.0M
2024-07-18 16.92 17.46 16.92 17.00 0.0M
2024-07-17 17.05 17.26 16.98 17.22 0.0M
2024-07-16 16.57 17.18 16.57 16.95 0.0M
2024-07-15 16.40 16.87 16.16 16.30 0.0M
2024-07-12 15.60 16.60 15.60 16.45 0.0M
2024-07-11 15.04 15.70 15.02 15.60 0.0M
2024-07-10 15.24 15.24 15.00 15.02 0.0M
2024-07-09 15.03 15.33 15.02 15.07 0.0M
2024-07-08 15.43 15.50 15.02 15.06 0.0M
2024-07-05 15.28 15.28 14.83 15.17 0.0M
2024-07-03 15.30 15.36 15.30 15.36 0.0M
2024-07-02 15.69 15.69 15.28 15.28 0.0M
2024-07-01 15.37 15.64 15.30 15.56 0.0M
2024-06-28 15.50 16.09 15.25 15.26 0.0M
2024-06-27 15.52 15.52 15.10 15.43 0.0M
2024-06-26 15.68 15.70 15.25 15.60 0.0M
2024-06-25 15.24 15.89 15.24 15.82 0.0M
2024-06-24 15.91 15.97 15.32 15.33 0.0M
2024-06-21 16.30 16.30 15.90 16.02 0.0M
2024-06-20 17.02 17.11 16.38 16.48 0.0M
2024-06-18 16.90 17.56 16.90 17.11 0.0M
2024-06-17 16.30 16.90 16.27 16.90 0.0M
2024-06-14 15.50 16.68 15.44 16.41 0.1M
2024-06-13 17.25 17.38 17.02 17.18 0.0M
2024-06-12 17.34 17.63 17.31 17.31 0.0M
2024-06-11 17.23 17.44 17.22 17.25 0.0M
2024-06-10 17.34 17.34 17.22 17.22 0.0M
2024-06-07 17.75 17.90 17.22 17.42 0.1M
2024-06-06 17.87 17.94 17.66 17.80 0.0M
2024-06-05 17.94 18.15 17.80 18.01 0.0M
2024-06-04 18.27 18.30 17.77 18.00 0.0M
2024-06-03 17.97 18.50 17.93 18.37 0.0M
2024-05-31 17.94 18.01 17.78 17.84 0.0M
2024-05-30 18.00 18.14 17.99 18.00 0.0M
2024-05-29 17.91 18.26 17.85 18.00 0.0M
2024-05-28 17.29 18.08 17.26 18.01 0.0M
2024-05-24 17.31 17.51 17.25 17.38 0.0M
2024-05-23 17.36 17.47 17.04 17.41 0.1M
2024-05-22 17.76 17.93 17.13 17.62 0.1M
2024-05-21 17.72 17.92 17.58 17.75 0.0M
2024-05-20 18.04 18.04 17.50 17.50 0.0M
2024-05-17 18.28 18.35 17.99 17.99 0.0M
2024-05-16 17.63 18.57 17.63 18.26 0.0M
2024-05-15 17.86 17.86 17.55 17.77 0.1M
2024-05-14 17.60 17.93 17.54 17.72 0.0M
2024-05-13 18.15 18.22 17.59 17.59 0.0M
2024-05-10 18.00 18.25 17.92 18.15 0.0M
2024-05-09 18.03 18.13 17.69 18.08 0.0M
2024-05-08 18.06 18.26 17.90 18.26 0.0M
2024-05-07 18.30 18.48 18.06 18.06 0.0M
2024-05-06 18.31 18.54 18.21 18.47 0.0M
2024-05-03 17.90 18.24 17.89 18.24 0.0M
2024-05-02 18.23 18.23 17.80 17.80 0.0M
2024-05-01 18.24 18.43 18.10 18.23 0.0M
2024-04-30 18.48 18.49 18.01 18.10 0.0M
2024-04-29 18.39 18.59 18.27 18.45 0.0M
2024-04-26 18.70 18.95 18.20 18.47 0.0M
2024-04-25 18.75 18.84 18.45 18.51 0.0M
2024-04-24 19.18 19.18 18.73 18.96 0.0M
2024-04-23 19.22 19.22 18.84 18.93 0.0M
2024-04-22 19.00 19.26 18.85 18.85 0.0M
2024-04-19 19.14 19.19 19.01 19.04 0.0M
2024-04-18 19.28 19.49 18.97 19.31 0.0M
2024-04-17 19.64 19.64 19.17 19.32 0.0M
2024-04-16 19.51 19.78 19.15 19.78 0.0M
2024-04-15 19.25 19.62 19.03 19.36 0.0M
2024-04-12 19.19 19.42 19.09 19.26 0.0M
2024-04-11 19.15 19.26 19.05 19.23 0.0M
2024-04-10 19.20 19.25 19.01 19.22 0.0M
2024-04-09 19.15 19.45 19.10 19.31 0.0M
2024-04-08 19.25 19.35 19.01 19.15 0.0M
2024-04-05 19.00 19.28 18.99 19.27 0.0M
2024-04-04 20.02 20.18 18.87 18.87 0.0M
2024-04-03 20.35 20.49 20.10 20.11 0.0M
2024-04-02 19.83 20.35 19.83 20.35 0.0M
2024-04-01 19.98 20.16 19.70 19.96 0.0M
2024-03-28 19.90 20.16 19.70 20.16 0.0M
2024-03-27 19.63 20.02 19.63 19.90 0.0M
2024-03-26 20.38 20.38 19.77 19.77 0.0M
2024-03-25 20.56 20.60 19.81 19.98 0.0M
2024-03-22 20.59 20.72 20.07 20.30 0.0M
2024-03-21 20.45 20.74 20.22 20.74 0.0M
2024-03-20 19.87 20.60 19.80 20.45 0.0M
2024-03-19 20.32 20.49 19.77 20.00 0.0M
2024-03-18 20.50 21.22 20.02 20.20 0.1M
2024-03-15 20.90 21.24 20.60 20.63 0.0M
2024-03-14 21.07 21.07 20.55 20.98 0.0M
2024-03-13 19.87 21.27 19.87 20.88 0.1M
2024-03-12 20.30 20.62 19.77 19.78 0.0M
2024-03-11 21.25 21.60 20.20 20.20 0.0M
2024-03-08 24.08 24.09 20.60 21.23 0.1M
2024-03-07 27.64 28.20 26.81 27.32 0.0M
2024-03-06 26.78 27.93 26.56 27.89 0.0M
2024-03-05 26.55 27.00 26.00 27.00 0.0M
2024-03-04 25.71 26.50 25.38 26.48 0.0M
2024-03-01 26.09 26.17 25.37 25.86 0.0M
2024-02-29 26.43 26.63 25.83 25.83 0.0M
2024-02-28 25.74 26.50 25.66 26.50 0.0M
2024-02-27 25.76 26.00 25.41 25.96 0.0M
2024-02-26 25.48 25.89 25.16 25.85 0.0M
2024-02-23 25.15 25.68 24.63 25.68 0.0M
2024-02-22 24.97 25.33 24.24 25.13 0.0M
2024-02-21 25.13 25.30 24.66 24.84 0.0M
2024-02-20 25.74 25.77 25.03 25.45 0.0M
2024-02-16 25.05 25.99 25.05 25.96 0.0M
2024-02-15 25.18 25.71 25.14 25.71 0.0M
2024-02-14 24.00 25.32 24.00 25.32 0.0M
2024-02-13 24.58 24.68 24.13 24.20 0.0M
2024-02-12 24.27 25.18 24.27 24.86 0.0M
2024-02-09 24.04 24.70 23.78 24.45 0.0M
2024-02-08 24.51 24.54 24.19 24.33 0.0M
2024-02-07 24.72 24.72 24.37 24.60 0.0M
2024-02-06 24.74 24.89 24.45 24.87 0.0M
2024-02-05 24.30 25.17 24.25 25.04 0.0M
2024-02-02 24.09 24.69 23.95 24.67 0.0M
2024-02-01 24.27 24.27 23.61 24.25 0.0M
2024-01-31 24.48 24.48 23.91 24.11 0.0M
2024-01-30 24.24 24.73 24.00 24.68 0.0M
2024-01-29 23.74 24.65 23.66 24.46 0.0M
2024-01-26 23.70 23.95 23.09 23.90 0.0M
2024-01-25 23.49 23.90 22.93 23.85 0.0M
2024-01-24 23.61 23.81 23.25 23.54 0.0M
2024-01-23 23.74 23.90 23.45 23.50 0.0M
2024-01-22 23.19 23.85 23.01 23.69 0.0M
2024-01-19 23.25 23.48 23.05 23.24 0.0M
2024-01-18 23.40 23.68 23.10 23.27 0.0M
2024-01-17 23.68 23.86 23.48 23.52 0.0M
2024-01-16 23.74 23.93 23.42 23.80 0.0M
2024-01-12 23.18 24.00 23.18 23.98 0.0M
2024-01-11 23.28 23.80 22.92 23.36 0.0M
2024-01-10 23.11 23.50 22.78 23.32 0.0M
2024-01-09 23.13 23.71 22.98 23.24 0.0M
2024-01-08 22.74 24.40 22.73 23.99 0.1M
2024-01-05 22.00 22.85 21.50 22.75 0.1M
2024-01-04 21.78 21.78 21.53 21.53 0.0M
2024-01-03 21.76 21.76 21.50 21.74 0.0M
2024-01-02 21.56 22.01 21.56 21.84 0.0M