ヒューマンホールディングス(2415)の株価時系列情報
ヒューマンホールディングス(2415)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,303 | 1,303 | 1,283 | 1,293 | 1,500 |
| 2024/04/24 | 1,290 | 1,305 | 1,290 | 1,300 | 3,700 |
| 2024/04/23 | 1,309 | 1,309 | 1,282 | 1,288 | 3,500 |
| 2024/04/22 | 1,284 | 1,291 | 1,266 | 1,291 | 7,100 |
| 2024/04/19 | 1,302 | 1,314 | 1,270 | 1,284 | 7,400 |
| 2024/04/18 | 1,284 | 1,316 | 1,280 | 1,316 | 6,700 |
| 2024/04/17 | 1,294 | 1,303 | 1,275 | 1,283 | 7,300 |
| 2024/04/16 | 1,300 | 1,304 | 1,275 | 1,294 | 5,100 |
| 2024/04/15 | 1,311 | 1,311 | 1,298 | 1,298 | 3,100 |
| 2024/04/12 | 1,310 | 1,316 | 1,300 | 1,311 | 3,400 |
| 2024/04/11 | 1,305 | 1,310 | 1,300 | 1,310 | 3,500 |
| 2024/04/10 | 1,304 | 1,313 | 1,302 | 1,313 | 1,500 |
| 2024/04/09 | 1,305 | 1,310 | 1,295 | 1,300 | 3,100 |
| 2024/04/08 | 1,276 | 1,299 | 1,275 | 1,299 | 5,900 |
| 2024/04/05 | 1,301 | 1,308 | 1,260 | 1,291 | 6,500 |
| 2024/04/04 | 1,305 | 1,315 | 1,290 | 1,309 | 2,300 |
| 2024/04/03 | 1,267 | 1,315 | 1,256 | 1,300 | 9,400 |
| 2024/04/02 | 1,311 | 1,312 | 1,275 | 1,275 | 15,900 |
| 2024/04/01 | 1,365 | 1,365 | 1,311 | 1,311 | 6,100 |
| 2024/03/29 | 1,320 | 1,365 | 1,320 | 1,356 | 8,700 |
| 2024/03/28 | 1,317 | 1,335 | 1,316 | 1,324 | 4,400 |
| 2024/03/27 | 1,340 | 1,352 | 1,333 | 1,336 | 4,500 |
| 2024/03/26 | 1,349 | 1,355 | 1,326 | 1,340 | 8,400 |
| 2024/03/25 | 1,352 | 1,352 | 1,336 | 1,336 | 4,600 |
| 2024/03/22 | 1,351 | 1,364 | 1,330 | 1,330 | 13,300 |
| 2024/03/21 | 1,300 | 1,351 | 1,288 | 1,351 | 24,300 |
| 2024/03/19 | 1,269 | 1,282 | 1,260 | 1,272 | 10,500 |
| 2024/03/18 | 1,254 | 1,265 | 1,249 | 1,263 | 9,700 |
| 2024/03/15 | 1,272 | 1,272 | 1,249 | 1,254 | 5,300 |
| 2024/03/14 | 1,271 | 1,279 | 1,249 | 1,269 | 10,000 |
| 2024/03/13 | 1,288 | 1,307 | 1,254 | 1,269 | 10,900 |
| 2024/03/12 | 1,250 | 1,277 | 1,249 | 1,267 | 4,400 |
| 2024/03/11 | 1,278 | 1,303 | 1,250 | 1,250 | 22,600 |
| 2024/03/08 | 1,300 | 1,326 | 1,277 | 1,311 | 6,000 |
| 2024/03/07 | 1,345 | 1,345 | 1,301 | 1,301 | 8,500 |
| 2024/03/06 | 1,337 | 1,345 | 1,321 | 1,345 | 10,900 |
| 2024/03/05 | 1,333 | 1,340 | 1,325 | 1,340 | 1,600 |
| 2024/03/04 | 1,323 | 1,340 | 1,323 | 1,339 | 3,500 |
| 2024/03/01 | 1,348 | 1,355 | 1,321 | 1,322 | 5,200 |
| 2024/02/29 | 1,352 | 1,352 | 1,342 | 1,347 | 5,700 |
| 2024/02/28 | 1,329 | 1,350 | 1,329 | 1,350 | 7,200 |
| 2024/02/27 | 1,353 | 1,354 | 1,327 | 1,332 | 3,600 |
| 2024/02/26 | 1,383 | 1,383 | 1,340 | 1,353 | 7,800 |
| 2024/02/22 | 1,382 | 1,382 | 1,343 | 1,359 | 6,000 |
| 2024/02/21 | 1,366 | 1,389 | 1,345 | 1,370 | 6,200 |
| 2024/02/20 | 1,372 | 1,385 | 1,341 | 1,357 | 5,800 |
| 2024/02/19 | 1,370 | 1,390 | 1,348 | 1,372 | 27,200 |
| 2024/02/16 | 1,284 | 1,325 | 1,255 | 1,315 | 9,000 |
| 2024/02/15 | 1,335 | 1,346 | 1,250 | 1,290 | 19,800 |
| 2024/02/14 | 1,342 | 1,342 | 1,314 | 1,314 | 13,400 |
| 2024/02/13 | 1,371 | 1,371 | 1,345 | 1,355 | 10,600 |
| 2024/02/09 | 1,370 | 1,385 | 1,353 | 1,353 | 5,100 |
| 2024/02/08 | 1,390 | 1,395 | 1,369 | 1,369 | 7,600 |
| 2024/02/07 | 1,393 | 1,403 | 1,377 | 1,395 | 4,200 |
| 2024/02/06 | 1,390 | 1,394 | 1,374 | 1,394 | 5,200 |
| 2024/02/05 | 1,336 | 1,392 | 1,336 | 1,392 | 12,300 |
| 2024/02/02 | 1,335 | 1,349 | 1,325 | 1,335 | 9,800 |
| 2024/02/01 | 1,351 | 1,351 | 1,321 | 1,337 | 11,300 |
| 2024/01/31 | 1,374 | 1,374 | 1,334 | 1,351 | 17,600 |
| 2024/01/30 | 1,370 | 1,380 | 1,335 | 1,375 | 20,300 |
| 2024/01/29 | 1,337 | 1,394 | 1,337 | 1,372 | 21,300 |
| 2024/01/26 | 1,329 | 1,340 | 1,329 | 1,336 | 4,400 |
| 2024/01/25 | 1,335 | 1,340 | 1,316 | 1,330 | 13,000 |
| 2024/01/24 | 1,285 | 1,335 | 1,276 | 1,335 | 29,400 |
| 2024/01/23 | 1,298 | 1,298 | 1,255 | 1,268 | 6,900 |
| 2024/01/22 | 1,243 | 1,290 | 1,243 | 1,285 | 14,000 |
| 2024/01/19 | 1,256 | 1,260 | 1,230 | 1,242 | 7,800 |
| 2024/01/18 | 1,269 | 1,269 | 1,226 | 1,228 | 13,900 |
| 2024/01/17 | 1,285 | 1,285 | 1,244 | 1,262 | 11,200 |
| 2024/01/16 | 1,254 | 1,300 | 1,240 | 1,279 | 9,300 |
| 2024/01/15 | 1,300 | 1,300 | 1,250 | 1,254 | 12,300 |
| 2024/01/12 | 1,250 | 1,290 | 1,249 | 1,275 | 14,500 |
| 2024/01/11 | 1,274 | 1,285 | 1,225 | 1,249 | 26,800 |
| 2024/01/10 | 1,298 | 1,314 | 1,262 | 1,274 | 24,800 |
| 2024/01/09 | 1,289 | 1,308 | 1,282 | 1,287 | 14,700 |
| 2024/01/05 | 1,299 | 1,320 | 1,281 | 1,288 | 20,700 |
| 2024/01/04 | 1,280 | 1,299 | 1,246 | 1,299 | 22,000 |
| 2023/12/29 | 1,220 | 1,225 | 1,205 | 1,225 | 14,400 |
| 2023/12/28 | 1,185 | 1,234 | 1,185 | 1,217 | 8,500 |
| 2023/12/27 | 1,218 | 1,218 | 1,175 | 1,186 | 15,900 |
| 2023/12/26 | 1,237 | 1,247 | 1,201 | 1,223 | 22,000 |
| 2023/12/25 | 1,220 | 1,290 | 1,220 | 1,237 | 34,300 |
| 2023/12/22 | 1,196 | 1,224 | 1,195 | 1,224 | 13,700 |
| 2023/12/21 | 1,170 | 1,195 | 1,156 | 1,195 | 9,400 |
| 2023/12/20 | 1,150 | 1,230 | 1,150 | 1,200 | 18,200 |
| 2023/12/19 | 1,140 | 1,150 | 1,126 | 1,145 | 8,300 |
| 2023/12/18 | 1,124 | 1,150 | 1,103 | 1,141 | 10,500 |
| 2023/12/15 | 1,133 | 1,133 | 1,109 | 1,117 | 7,600 |
| 2023/12/14 | 1,125 | 1,133 | 1,101 | 1,119 | 9,300 |
| 2023/12/13 | 1,085 | 1,108 | 1,075 | 1,108 | 22,200 |
| 2023/12/12 | 1,083 | 1,099 | 1,070 | 1,075 | 17,000 |
| 2023/12/11 | 1,082 | 1,082 | 1,062 | 1,073 | 7,600 |
| 2023/12/08 | 1,055 | 1,067 | 1,038 | 1,049 | 5,400 |
| 2023/12/07 | 1,067 | 1,069 | 1,050 | 1,058 | 7,800 |
| 2023/12/06 | 1,061 | 1,071 | 1,058 | 1,069 | 4,100 |
| 2023/12/05 | 1,076 | 1,076 | 1,060 | 1,066 | 2,400 |
| 2023/12/04 | 1,066 | 1,077 | 1,059 | 1,075 | 7,000 |
| 2023/12/01 | 1,068 | 1,071 | 1,066 | 1,066 | 2,300 |
| 2023/11/30 | 1,080 | 1,080 | 1,065 | 1,068 | 4,200 |
| 2023/11/29 | 1,064 | 1,077 | 1,064 | 1,075 | 3,000 |
| 2023/11/28 | 1,057 | 1,067 | 1,055 | 1,067 | 1,700 |
| 2023/11/27 | 1,078 | 1,078 | 1,060 | 1,063 | 6,300 |
| 2023/11/24 | 1,060 | 1,075 | 1,051 | 1,061 | 5,700 |
| 2023/11/22 | 1,058 | 1,073 | 1,058 | 1,072 | 3,700 |
| 2023/11/21 | 1,062 | 1,072 | 1,057 | 1,070 | 4,400 |
| 2023/11/20 | 1,060 | 1,064 | 1,055 | 1,063 | 1,200 |
| 2023/11/17 | 1,052 | 1,054 | 1,034 | 1,054 | 4,400 |
| 2023/11/16 | 1,058 | 1,058 | 1,037 | 1,052 | 5,100 |
| 2023/11/15 | 1,081 | 1,082 | 1,040 | 1,049 | 11,200 |
| 2023/11/14 | 1,021 | 1,026 | 1,015 | 1,021 | 11,600 |
| 2023/11/13 | 1,007 | 1,020 | 999 | 999 | 5,500 |
| 2023/11/10 | 1,001 | 1,006 | 1,001 | 1,006 | 1,000 |
| 2023/11/09 | 1,000 | 1,022 | 1,000 | 1,007 | 3,000 |
| 2023/11/08 | 1,025 | 1,025 | 997 | 1,000 | 3,400 |
| 2023/11/07 | 1,012 | 1,012 | 1,008 | 1,008 | 500 |
| 2023/11/06 | 1,015 | 1,016 | 1,006 | 1,013 | 3,200 |
| 2023/11/02 | 1,016 | 1,025 | 1,014 | 1,014 | 3,700 |
| 2023/11/01 | 1,025 | 1,025 | 1,013 | 1,022 | 1,600 |
| 2023/10/31 | 1,029 | 1,029 | 1,013 | 1,025 | 4,000 |
| 2023/10/30 | 999 | 1,037 | 993 | 1,017 | 8,400 |
| 2023/10/27 | 1,005 | 1,005 | 1,000 | 1,002 | 2,400 |
| 2023/10/26 | 1,008 | 1,008 | 1,000 | 1,005 | 1,900 |
| 2023/10/25 | 1,018 | 1,018 | 1,001 | 1,010 | 2,200 |
| 2023/10/24 | 998 | 1,013 | 989 | 999 | 5,300 |
| 2023/10/23 | 1,006 | 1,011 | 998 | 998 | 5,800 |
| 2023/10/20 | 1,007 | 1,011 | 1,005 | 1,006 | 1,000 |
| 2023/10/19 | 1,000 | 1,007 | 995 | 1,007 | 3,000 |
| 2023/10/18 | 1,007 | 1,008 | 1,006 | 1,008 | 300 |
| 2023/10/17 | 1,008 | 1,010 | 1,000 | 1,007 | 1,600 |
| 2023/10/16 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 2023/10/13 | 1,027 | 1,040 | 1,023 | 1,023 | 2,600 |
| 2023/10/12 | 1,033 | 1,040 | 1,030 | 1,040 | 2,000 |
| 2023/10/11 | 1,028 | 1,033 | 1,028 | 1,029 | 1,600 |
| 2023/10/10 | 1,013 | 1,028 | 1,011 | 1,026 | 4,000 |
| 2023/10/06 | 1,021 | 1,030 | 1,000 | 1,011 | 2,700 |
| 2023/10/05 | 1,029 | 1,029 | 1,021 | 1,021 | 800 |
| 2023/10/04 | 1,034 | 1,034 | 998 | 1,013 | 8,300 |
| 2023/10/03 | 1,049 | 1,050 | 1,033 | 1,038 | 8,700 |
| 2023/10/02 | 1,080 | 1,080 | 1,049 | 1,049 | 7,800 |
| 2023/09/29 | 1,070 | 1,070 | 1,052 | 1,064 | 1,800 |
| 2023/09/28 | 1,059 | 1,073 | 1,054 | 1,070 | 2,900 |
| 2023/09/27 | 1,070 | 1,070 | 1,040 | 1,070 | 4,600 |
| 2023/09/26 | 1,060 | 1,069 | 1,054 | 1,067 | 1,800 |
| 2023/09/25 | 1,058 | 1,068 | 1,050 | 1,053 | 8,600 |
| 2023/09/22 | 1,054 | 1,058 | 1,048 | 1,058 | 3,300 |
| 2023/09/21 | 1,078 | 1,078 | 1,050 | 1,070 | 8,400 |
| 2023/09/20 | 1,077 | 1,080 | 1,075 | 1,078 | 2,300 |
| 2023/09/19 | 1,083 | 1,084 | 1,070 | 1,075 | 6,500 |
| 2023/09/15 | 1,080 | 1,087 | 1,078 | 1,083 | 5,200 |
| 2023/09/14 | 1,071 | 1,094 | 1,058 | 1,074 | 14,200 |
| 2023/09/13 | 1,046 | 1,070 | 1,046 | 1,063 | 10,000 |
| 2023/09/12 | 1,050 | 1,050 | 1,041 | 1,041 | 9,700 |
| 2023/09/11 | 1,086 | 1,086 | 1,051 | 1,071 | 21,100 |
| 2023/09/08 | 1,054 | 1,063 | 1,045 | 1,046 | 3,500 |
| 2023/09/07 | 1,045 | 1,062 | 1,040 | 1,055 | 13,800 |
| 2023/09/06 | 1,036 | 1,042 | 1,032 | 1,042 | 6,400 |
| 2023/09/05 | 1,040 | 1,040 | 1,030 | 1,036 | 5,800 |
| 2023/09/04 | 1,040 | 1,040 | 1,030 | 1,037 | 6,000 |
| 2023/09/01 | 1,021 | 1,030 | 1,021 | 1,030 | 3,100 |
| 2023/08/31 | 1,030 | 1,035 | 1,021 | 1,021 | 9,700 |
| 2023/08/30 | 1,017 | 1,020 | 1,013 | 1,020 | 3,500 |
| 2023/08/29 | 1,011 | 1,020 | 1,011 | 1,011 | 4,900 |
| 2023/08/28 | 997 | 1,016 | 997 | 1,016 | 9,900 |
| 2023/08/25 | 997 | 1,007 | 994 | 994 | 6,500 |
| 2023/08/24 | 1,001 | 1,009 | 997 | 1,002 | 6,500 |
| 2023/08/23 | 997 | 1,002 | 987 | 1,002 | 5,600 |
| 2023/08/22 | 995 | 995 | 985 | 987 | 1,200 |
| 2023/08/21 | 988 | 990 | 985 | 986 | 2,500 |
| 2023/08/18 | 985 | 989 | 976 | 985 | 8,600 |
| 2023/08/17 | 998 | 1,000 | 972 | 982 | 13,900 |
| 2023/08/16 | 995 | 1,000 | 990 | 990 | 11,600 |
| 2023/08/15 | 990 | 1,010 | 990 | 1,004 | 15,000 |
| 2023/08/14 | 1,000 | 1,009 | 981 | 990 | 70,100 |
| 2023/08/10 | 1,050 | 1,063 | 1,030 | 1,034 | 21,800 |
| 2023/08/09 | 1,065 | 1,067 | 1,049 | 1,050 | 8,700 |
| 2023/08/08 | 1,051 | 1,070 | 1,051 | 1,061 | 10,300 |
| 2023/08/07 | 1,040 | 1,050 | 1,040 | 1,041 | 5,700 |
| 2023/08/04 | 1,028 | 1,051 | 1,028 | 1,035 | 2,800 |
| 2023/08/03 | 1,050 | 1,053 | 1,028 | 1,028 | 18,800 |
| 2023/08/02 | 1,068 | 1,068 | 1,037 | 1,044 | 19,100 |
| 2023/08/01 | 1,068 | 1,073 | 1,054 | 1,065 | 20,200 |
| 2023/07/31 | 1,095 | 1,095 | 1,052 | 1,065 | 39,500 |
| 2023/07/28 | 1,030 | 1,031 | 1,020 | 1,031 | 12,200 |
| 2023/07/27 | 1,046 | 1,046 | 1,029 | 1,032 | 7,900 |
| 2023/07/26 | 1,039 | 1,041 | 1,032 | 1,039 | 7,400 |
| 2023/07/25 | 1,026 | 1,041 | 1,025 | 1,038 | 10,500 |
| 2023/07/24 | 1,013 | 1,025 | 1,006 | 1,024 | 15,800 |
| 2023/07/21 | 1,000 | 1,004 | 996 | 1,003 | 7,000 |
| 2023/07/20 | 1,006 | 1,006 | 992 | 1,000 | 13,400 |
| 2023/07/19 | 1,005 | 1,007 | 995 | 1,002 | 3,500 |
| 2023/07/18 | 990 | 998 | 984 | 991 | 9,000 |
| 2023/07/14 | 1,006 | 1,006 | 990 | 991 | 4,100 |
| 2023/07/13 | 1,008 | 1,009 | 998 | 1,001 | 3,700 |
| 2023/07/12 | 1,000 | 1,000 | 988 | 994 | 3,900 |
| 2023/07/11 | 1,000 | 1,011 | 999 | 1,000 | 15,700 |
| 2023/07/10 | 992 | 1,000 | 992 | 1,000 | 8,200 |
| 2023/07/07 | 986 | 994 | 983 | 991 | 3,800 |
| 2023/07/06 | 990 | 1,001 | 985 | 988 | 18,100 |
| 2023/07/05 | 1,012 | 1,012 | 996 | 996 | 9,800 |
| 2023/07/04 | 1,004 | 1,014 | 955 | 1,012 | 19,700 |