日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ハンズマン(7636)の株価時系列情報

ハンズマン(7636)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
2024/03/29 999 1,011 996 1,005 6,600
2024/03/28 994 994 981 990 2,000
2024/03/27 985 993 981 993 4,000
2024/03/26 980 985 976 981 2,700
2024/03/25 989 990 979 979 6,300
2024/03/22 988 989 982 989 3,000
2024/03/21 976 998 976 984 8,100
2024/03/19 966 978 966 976 3,800
2024/03/18 976 984 959 974 7,900
2024/03/15 972 978 972 975 2,600
2024/03/14 970 974 965 972 2,000
2024/03/13 978 983 970 972 5,400
2024/03/12 986 989 970 978 16,000
2024/03/11 1,003 1,005 983 987 15,400
2024/03/08 1,003 1,003 996 1,003 5,700
2024/03/07 991 1,005 991 1,003 8,600
2024/03/06 993 1,000 991 998 3,800
2024/03/05 990 994 989 989 2,300
2024/03/04 992 999 987 990 8,300
2024/03/01 985 998 981 992 8,400
2024/02/29 980 985 970 985 4,400
2024/02/28 984 985 975 975 5,300
2024/02/27 979 989 971 978 13,800
2024/02/26 963 969 962 966 3,500
2024/02/22 957 961 954 959 2,400
2024/02/21 959 959 950 955 7,500
2024/02/20 955 967 955 959 2,700
2024/02/19 960 962 954 956 8,900
2024/02/16 969 969 950 960 10,100
2024/02/15 960 977 956 963 11,000
2024/02/14 954 977 952 956 33,500
2024/02/13 1,000 1,010 991 1,002 25,700
2024/02/09 991 1,000 991 1,000 3,200
2024/02/08 999 999 994 994 2,900
2024/02/07 1,003 1,003 992 996 3,600
2024/02/06 995 1,017 993 996 7,500
2024/02/05 1,006 1,006 996 997 7,800
2024/02/02 1,003 1,014 1,000 1,005 12,000
2024/02/01 1,004 1,004 983 993 8,800
2024/01/31 1,017 1,017 1,004 1,004 4,700
2024/01/30 1,004 1,018 1,004 1,015 6,300
2024/01/29 992 1,014 992 1,011 26,600
2024/01/26 992 992 984 990 3,800
2024/01/25 985 988 982 988 5,300
2024/01/24 980 990 974 983 8,500
2024/01/23 968 982 965 980 7,700
2024/01/22 965 969 962 965 6,500
2024/01/19 965 965 959 964 6,600
2024/01/18 970 970 960 964 5,900
2024/01/17 987 987 969 971 4,800
2024/01/16 993 993 975 975 5,600
2024/01/15 982 992 982 989 7,800
2024/01/12 977 990 976 982 7,600
2024/01/11 971 976 971 974 4,600
2024/01/10 950 995 950 975 23,800
2024/01/09 942 949 942 948 1,700
2024/01/05 950 950 935 940 17,500
2024/01/04 942 947 941 942 7,100
2023/12/29 949 949 941 942 3,700
2023/12/28 935 947 935 946 8,100
2023/12/27 940 940 935 935 14,800
2023/12/26 941 944 938 940 14,300
2023/12/25 953 953 941 942 13,600
2023/12/22 951 953 949 949 7,700
2023/12/21 958 958 950 951 11,200
2023/12/20 961 961 954 954 3,400
2023/12/19 952 962 952 956 6,900
2023/12/18 956 962 956 961 2,200
2023/12/15 954 960 954 954 4,600
2023/12/14 962 963 954 954 7,600
2023/12/13 971 971 961 962 5,200
2023/12/12 965 968 965 968 1,100
2023/12/11 974 977 956 965 37,900
2023/12/08 975 975 966 967 4,700
2023/12/07 975 975 970 972 2,600
2023/12/06 965 982 965 977 7,400
2023/12/05 964 966 963 965 3,800
2023/12/04 966 970 960 963 6,600
2023/12/01 973 973 960 966 3,700
2023/11/30 973 973 965 973 6,100
2023/11/29 967 977 967 974 4,300
2023/11/28 971 973 968 971 3,600
2023/11/27 985 990 969 971 10,800
2023/11/24 990 993 985 985 5,300
2023/11/22 986 991 985 990 5,500
2023/11/21 990 992 985 986 5,100
2023/11/20 968 989 968 989 14,500
2023/11/17 953 974 953 968 6,400
2023/11/16 951 976 951 958 12,700
2023/11/15 980 980 957 964 15,200
2023/11/14 980 980 973 974 7,800
2023/11/13 1,001 1,001 975 976 16,700
2023/11/10 1,001 1,003 992 995 12,400
2023/11/09 984 1,004 984 1,001 9,000
2023/11/08 1,022 1,022 981 994 29,200
2023/11/07 1,050 1,056 1,010 1,018 35,500
2023/11/06 1,069 1,069 1,057 1,063 2,800
2023/11/02 1,077 1,080 1,069 1,069 2,600
2023/11/01 1,070 1,080 1,062 1,077 5,700
2023/10/31 1,041 1,067 1,041 1,060 19,800
2023/10/30 1,051 1,051 1,033 1,042 2,500
2023/10/27 1,031 1,040 1,031 1,034 4,000
2023/10/26 1,038 1,038 1,025 1,031 3,600
2023/10/25 1,030 1,059 1,029 1,043 3,300
2023/10/24 1,030 1,034 1,025 1,030 10,400
2023/10/23 1,040 1,041 1,024 1,028 6,700
2023/10/20 1,065 1,065 1,034 1,034 8,700
2023/10/19 1,095 1,095 1,047 1,058 11,300
2023/10/18 1,111 1,111 1,101 1,106 3,200
2023/10/17 1,123 1,125 1,099 1,111 7,700
2023/10/16 1,136 1,136 1,119 1,123 12,800
2023/10/13 1,130 1,130 1,113 1,122 5,100
2023/10/12 1,140 1,140 1,121 1,128 8,300
2023/10/11 1,137 1,159 1,120 1,130 23,400
2023/10/10 1,097 1,144 1,097 1,136 72,800
2023/10/06 1,094 1,094 1,077 1,081 7,200
2023/10/05 1,078 1,092 1,075 1,091 19,000
2023/10/04 1,093 1,094 1,065 1,068 8,200
2023/10/03 1,073 1,088 1,070 1,087 19,300
2023/10/02 1,044 1,090 1,044 1,063 14,200
2023/09/29 1,038 1,044 1,038 1,044 6,000
2023/09/28 1,043 1,043 1,032 1,035 5,300
2023/09/27 1,040 1,045 1,032 1,042 7,600
2023/09/26 1,043 1,045 1,041 1,041 1,900
2023/09/25 1,043 1,044 1,039 1,043 4,400
2023/09/22 1,037 1,041 1,028 1,041 7,200
2023/09/21 1,050 1,050 1,033 1,033 4,100
2023/09/20 1,022 1,054 1,022 1,036 26,900
2023/09/19 1,026 1,033 1,021 1,024 15,800
2023/09/15 1,026 1,032 1,026 1,026 2,400
2023/09/14 1,030 1,031 1,020 1,026 10,400
2023/09/13 1,028 1,030 1,026 1,026 2,700
2023/09/12 1,038 1,040 1,025 1,029 5,600
2023/09/11 1,026 1,045 1,023 1,044 23,100
2023/09/08 1,090 1,090 1,010 1,023 114,200
2023/09/07 1,090 1,095 1,090 1,091 2,300
2023/09/06 1,090 1,092 1,088 1,090 4,000
2023/09/05 1,090 1,099 1,083 1,093 4,000
2023/09/04 1,082 1,093 1,082 1,090 6,500
2023/09/01 1,074 1,080 1,074 1,079 1,300
2023/08/31 1,080 1,088 1,078 1,080 14,700
2023/08/30 1,076 1,077 1,063 1,071 1,200
2023/08/29 1,080 1,080 1,070 1,076 9,800
2023/08/28 1,041 1,078 1,041 1,059 13,700
2023/08/25 1,036 1,040 1,036 1,040 1,000
2023/08/24 1,039 1,039 1,036 1,036 1,400
2023/08/23 1,040 1,042 1,034 1,039 4,100
2023/08/22 1,032 1,050 1,023 1,043 8,500
2023/08/21 1,057 1,057 1,010 1,032 9,400
2023/08/18 1,055 1,061 1,051 1,057 3,100
2023/08/17 1,060 1,070 1,054 1,062 8,400
2023/08/16 1,041 1,075 1,041 1,059 13,000
2023/08/15 1,038 1,047 1,038 1,041 2,100
2023/08/14 1,022 1,051 1,022 1,038 5,300
2023/08/10 1,020 1,085 1,020 1,050 22,400
2023/08/09 1,013 1,023 1,013 1,017 3,500
2023/08/08 1,012 1,023 1,012 1,020 4,300
2023/08/07 1,030 1,040 1,030 1,035 2,000
2023/08/04 1,047 1,047 1,033 1,033 2,100
2023/08/03 1,055 1,060 1,046 1,052 4,900
2023/08/02 1,059 1,063 1,057 1,057 4,500
2023/08/01 1,053 1,063 1,053 1,063 2,100
2023/07/31 1,061 1,064 1,057 1,064 3,500
2023/07/28 1,056 1,063 1,052 1,062 3,600
2023/07/27 1,060 1,060 1,053 1,056 2,000
2023/07/26 1,060 1,075 1,050 1,060 3,500
2023/07/25 1,040 1,054 1,040 1,051 2,700
2023/07/24 1,035 1,046 1,035 1,039 2,400
2023/07/21 1,041 1,048 1,031 1,035 3,100
2023/07/20 1,037 1,048 1,037 1,045 3,300
2023/07/19 1,039 1,047 1,039 1,044 3,000
2023/07/18 1,041 1,052 1,041 1,047 3,200
2023/07/14 1,040 1,054 1,040 1,052 3,500
2023/07/13 1,050 1,052 1,048 1,052 3,700
2023/07/12 1,038 1,054 1,038 1,050 4,400
2023/07/11 1,050 1,050 1,042 1,044 2,100
2023/07/10 1,035 1,093 1,035 1,058 11,000
2023/07/07 1,031 1,060 1,020 1,035 6,900
2023/07/06 1,040 1,040 1,005 1,031 6,400
2023/07/05 1,039 1,042 1,038 1,040 3,400
2023/07/04 1,041 1,045 1,040 1,042 3,900
2023/07/03 1,038 1,043 1,037 1,041 5,400
2023/06/30 1,041 1,045 1,039 1,039 2,200
2023/06/29 1,032 1,055 1,032 1,047 4,200
2023/06/28 1,055 1,092 1,054 1,064 6,500
2023/06/27 1,071 1,071 1,052 1,055 5,000
2023/06/26 1,082 1,095 1,070 1,070 18,100
2023/06/23 1,060 1,075 1,060 1,073 3,900
2023/06/22 1,049 1,057 1,049 1,054 2,100
2023/06/21 1,050 1,053 1,045 1,050 6,800
2023/06/20 1,036 1,060 1,036 1,044 14,000
2023/06/19 1,038 1,044 1,038 1,040 5,000
2023/06/16 1,032 1,035 1,029 1,035 2,500
2023/06/15 1,031 1,040 1,020 1,032 5,100
2023/06/14 1,019 1,038 1,016 1,025 4,400
2023/06/13 1,014 1,019 1,014 1,015 2,700
2023/06/12 1,020 1,021 1,016 1,017 2,400
2023/06/09 1,019 1,020 1,016 1,016 1,200
2023/06/08 1,023 1,023 1,012 1,013 1,500
2023/06/07 1,023 1,029 1,018 1,020 8,400

このページの先頭へ