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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,430 | 1,446 | 1,430 | 1,430 | 11,500 |
| 2024/10/03 | 1,445 | 1,445 | 1,424 | 1,443 | 8,800 |
| 2024/10/02 | 1,447 | 1,454 | 1,427 | 1,437 | 12,100 |
| 2024/10/01 | 1,428 | 1,450 | 1,421 | 1,448 | 10,100 |
| 2024/09/30 | 1,408 | 1,430 | 1,398 | 1,418 | 16,300 |
| 2024/09/27 | 1,468 | 1,480 | 1,442 | 1,442 | 6,900 |
| 2024/09/26 | 1,464 | 1,476 | 1,450 | 1,476 | 8,500 |
| 2024/09/25 | 1,460 | 1,460 | 1,410 | 1,455 | 9,000 |
| 2024/09/24 | 1,485 | 1,489 | 1,457 | 1,460 | 9,400 |
| 2024/09/20 | 1,436 | 1,456 | 1,416 | 1,450 | 11,500 |
| 2024/09/19 | 1,390 | 1,427 | 1,388 | 1,423 | 17,000 |
| 2024/09/18 | 1,399 | 1,407 | 1,369 | 1,388 | 10,600 |
| 2024/09/17 | 1,390 | 1,404 | 1,361 | 1,390 | 28,000 |
| 2024/09/13 | 1,386 | 1,391 | 1,361 | 1,380 | 19,700 |
| 2024/09/12 | 1,394 | 1,433 | 1,377 | 1,377 | 72,700 |
| 2024/09/11 | 1,401 | 1,401 | 1,353 | 1,370 | 11,300 |
| 2024/09/10 | 1,401 | 1,416 | 1,399 | 1,405 | 3,800 |
| 2024/09/09 | 1,367 | 1,414 | 1,352 | 1,401 | 14,200 |
| 2024/09/06 | 1,439 | 1,439 | 1,394 | 1,397 | 13,600 |
| 2024/09/05 | 1,436 | 1,453 | 1,406 | 1,431 | 10,500 |
| 2024/09/04 | 1,438 | 1,467 | 1,438 | 1,453 | 15,100 |
| 2024/09/03 | 1,489 | 1,499 | 1,484 | 1,493 | 3,700 |
| 2024/09/02 | 1,512 | 1,542 | 1,466 | 1,489 | 18,500 |
| 2024/08/30 | 1,469 | 1,545 | 1,466 | 1,495 | 20,500 |
| 2024/08/29 | 1,450 | 1,467 | 1,450 | 1,463 | 3,700 |
| 2024/08/28 | 1,465 | 1,468 | 1,443 | 1,458 | 5,700 |
| 2024/08/27 | 1,423 | 1,480 | 1,421 | 1,476 | 18,500 |
| 2024/08/26 | 1,441 | 1,441 | 1,411 | 1,421 | 11,400 |
| 2024/08/23 | 1,432 | 1,443 | 1,403 | 1,442 | 13,700 |
| 2024/08/22 | 1,429 | 1,458 | 1,421 | 1,432 | 9,100 |
| 2024/08/21 | 1,426 | 1,435 | 1,413 | 1,428 | 14,700 |
| 2024/08/20 | 1,443 | 1,448 | 1,428 | 1,428 | 8,100 |
| 2024/08/19 | 1,482 | 1,484 | 1,433 | 1,434 | 11,200 |
| 2024/08/16 | 1,466 | 1,497 | 1,466 | 1,485 | 18,300 |
| 2024/08/15 | 1,443 | 1,460 | 1,430 | 1,450 | 18,500 |
| 2024/08/14 | 1,469 | 1,469 | 1,436 | 1,456 | 17,000 |
| 2024/08/13 | 1,453 | 1,487 | 1,429 | 1,476 | 39,300 |
| 2024/08/09 | 1,490 | 1,534 | 1,471 | 1,483 | 19,000 |
| 2024/08/08 | 1,428 | 1,497 | 1,428 | 1,484 | 15,700 |
| 2024/08/07 | 1,400 | 1,500 | 1,370 | 1,458 | 40,100 |
| 2024/08/06 | 1,315 | 1,448 | 1,315 | 1,370 | 60,200 |
| 2024/08/05 | 1,414 | 1,448 | 1,181 | 1,225 | 264,900 |
| 2024/08/02 | 1,513 | 1,547 | 1,491 | 1,510 | 53,300 |
| 2024/08/01 | 1,621 | 1,642 | 1,558 | 1,592 | 22,500 |
| 2024/07/31 | 1,623 | 1,645 | 1,621 | 1,635 | 22,600 |
| 2024/07/30 | 1,646 | 1,646 | 1,621 | 1,622 | 8,900 |
| 2024/07/29 | 1,639 | 1,655 | 1,620 | 1,647 | 15,800 |
| 2024/07/26 | 1,593 | 1,648 | 1,568 | 1,627 | 29,100 |
| 2024/07/25 | 1,570 | 1,588 | 1,554 | 1,578 | 41,900 |
| 2024/07/24 | 1,613 | 1,628 | 1,585 | 1,598 | 17,800 |
| 2024/07/23 | 1,640 | 1,650 | 1,601 | 1,606 | 12,800 |
| 2024/07/22 | 1,670 | 1,670 | 1,617 | 1,627 | 14,300 |
| 2024/07/19 | 1,643 | 1,666 | 1,630 | 1,657 | 11,600 |
| 2024/07/18 | 1,628 | 1,647 | 1,613 | 1,638 | 29,700 |
| 2024/07/17 | 1,698 | 1,702 | 1,625 | 1,650 | 39,900 |
| 2024/07/16 | 1,675 | 1,709 | 1,660 | 1,702 | 27,100 |
| 2024/07/12 | 1,663 | 1,688 | 1,645 | 1,675 | 33,300 |
| 2024/07/11 | 1,726 | 1,735 | 1,669 | 1,680 | 46,600 |
| 2024/07/10 | 1,667 | 1,734 | 1,660 | 1,724 | 63,800 |
| 2024/07/09 | 1,648 | 1,674 | 1,639 | 1,658 | 36,300 |
| 2024/07/08 | 1,611 | 1,645 | 1,601 | 1,634 | 36,300 |
| 2024/07/05 | 1,610 | 1,613 | 1,580 | 1,601 | 34,200 |
| 2024/07/04 | 1,585 | 1,633 | 1,571 | 1,623 | 61,500 |
| 2024/07/03 | 1,560 | 1,592 | 1,560 | 1,585 | 30,900 |
| 2024/07/02 | 1,515 | 1,553 | 1,515 | 1,553 | 50,900 |
| 2024/07/01 | 1,499 | 1,535 | 1,498 | 1,515 | 56,200 |
| 2024/06/28 | 1,472 | 1,500 | 1,468 | 1,491 | 37,000 |
| 2024/06/27 | 1,466 | 1,492 | 1,466 | 1,477 | 31,800 |
| 2024/06/26 | 1,448 | 1,479 | 1,445 | 1,470 | 43,600 |
| 2024/06/25 | 1,425 | 1,457 | 1,425 | 1,444 | 64,800 |
| 2024/06/24 | 1,410 | 1,428 | 1,403 | 1,423 | 80,100 |
| 2024/06/21 | 1,386 | 1,438 | 1,383 | 1,420 | 525,900 |
| 2024/06/20 | 1,400 | 1,410 | 1,372 | 1,376 | 231,300 |
| 2024/06/19 | 1,445 | 1,464 | 1,422 | 1,422 | 34,400 |
| 2024/06/18 | 1,485 | 1,500 | 1,441 | 1,451 | 20,500 |
| 2024/06/17 | 1,441 | 1,496 | 1,415 | 1,485 | 43,900 |
| 2024/06/14 | 1,462 | 1,550 | 1,462 | 1,536 | 22,500 |
| 2024/06/13 | 1,456 | 1,489 | 1,448 | 1,460 | 13,800 |
| 2024/06/12 | 1,441 | 1,455 | 1,441 | 1,452 | 5,100 |
| 2024/06/11 | 1,443 | 1,450 | 1,433 | 1,441 | 9,200 |
| 2024/06/10 | 1,447 | 1,458 | 1,437 | 1,443 | 6,100 |
| 2024/06/07 | 1,420 | 1,448 | 1,420 | 1,448 | 13,900 |
| 2024/06/06 | 1,448 | 1,448 | 1,420 | 1,420 | 10,800 |
| 2024/06/05 | 1,448 | 1,456 | 1,438 | 1,438 | 8,700 |
| 2024/06/04 | 1,458 | 1,462 | 1,447 | 1,452 | 7,400 |
| 2024/06/03 | 1,463 | 1,467 | 1,455 | 1,459 | 9,200 |
| 2024/05/31 | 1,408 | 1,446 | 1,408 | 1,442 | 14,700 |
| 2024/05/30 | 1,420 | 1,420 | 1,371 | 1,405 | 38,700 |
| 2024/05/29 | 1,429 | 1,446 | 1,414 | 1,425 | 13,700 |
| 2024/05/28 | 1,403 | 1,431 | 1,403 | 1,413 | 12,500 |
| 2024/05/27 | 1,409 | 1,422 | 1,392 | 1,402 | 19,900 |
| 2024/05/24 | 1,426 | 1,426 | 1,404 | 1,407 | 8,800 |
| 2024/05/23 | 1,435 | 1,435 | 1,401 | 1,426 | 18,300 |
| 2024/05/22 | 1,433 | 1,439 | 1,426 | 1,430 | 12,600 |
| 2024/05/21 | 1,487 | 1,501 | 1,431 | 1,432 | 51,500 |
| 2024/05/20 | 1,500 | 1,500 | 1,471 | 1,487 | 28,500 |
| 2024/05/17 | 1,430 | 1,488 | 1,416 | 1,485 | 51,600 |
| 2024/05/16 | 1,525 | 1,525 | 1,403 | 1,408 | 244,800 |
| 2024/05/15 | 1,340 | 1,375 | 1,306 | 1,315 | 190,800 |
| 2024/05/14 | 1,388 | 1,389 | 1,348 | 1,352 | 48,700 |
| 2024/05/13 | 1,400 | 1,416 | 1,381 | 1,410 | 22,800 |
| 2024/05/10 | 1,411 | 1,446 | 1,394 | 1,415 | 34,300 |
| 2024/05/09 | 1,497 | 1,497 | 1,430 | 1,450 | 81,400 |
| 2024/05/08 | 1,285 | 1,297 | 1,275 | 1,288 | 2,800 |
| 2024/05/07 | 1,290 | 1,291 | 1,285 | 1,288 | 2,100 |
| 2024/05/02 | 1,290 | 1,290 | 1,284 | 1,284 | 700 |
| 2024/05/01 | 1,281 | 1,290 | 1,281 | 1,290 | 1,500 |
| 2024/04/30 | 1,310 | 1,310 | 1,293 | 1,294 | 4,900 |
| 2024/04/26 | 1,290 | 1,308 | 1,276 | 1,308 | 3,200 |
| 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 |