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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,685 | 1,715 | 1,657 | 1,657 | 13,600 |
| 2025/06/12 | 1,686 | 1,707 | 1,686 | 1,697 | 2,900 |
| 2025/06/11 | 1,694 | 1,712 | 1,694 | 1,699 | 4,100 |
| 2025/06/10 | 1,707 | 1,709 | 1,693 | 1,693 | 2,800 |
| 2025/06/09 | 1,707 | 1,715 | 1,686 | 1,696 | 4,400 |
| 2025/06/06 | 1,695 | 1,715 | 1,682 | 1,699 | 5,500 |
| 2025/06/05 | 1,686 | 1,709 | 1,680 | 1,693 | 19,100 |
| 2025/06/04 | 1,641 | 1,685 | 1,641 | 1,682 | 12,200 |
| 2025/06/03 | 1,660 | 1,666 | 1,642 | 1,655 | 5,600 |
| 2025/06/02 | 1,649 | 1,659 | 1,631 | 1,659 | 11,000 |
| 2025/05/30 | 1,623 | 1,636 | 1,617 | 1,636 | 10,900 |
| 2025/05/29 | 1,652 | 1,652 | 1,622 | 1,623 | 6,800 |
| 2025/05/28 | 1,641 | 1,646 | 1,620 | 1,640 | 10,300 |
| 2025/05/27 | 1,651 | 1,670 | 1,642 | 1,642 | 7,200 |
| 2025/05/26 | 1,668 | 1,668 | 1,651 | 1,668 | 1,000 |
| 2025/05/23 | 1,652 | 1,670 | 1,651 | 1,670 | 4,100 |
| 2025/05/22 | 1,642 | 1,668 | 1,642 | 1,667 | 4,200 |
| 2025/05/21 | 1,665 | 1,667 | 1,638 | 1,663 | 13,600 |
| 2025/05/20 | 1,639 | 1,670 | 1,639 | 1,665 | 10,300 |
| 2025/05/19 | 1,644 | 1,670 | 1,616 | 1,650 | 9,700 |
| 2025/05/16 | 1,608 | 1,677 | 1,591 | 1,672 | 257,800 |
| 2025/05/15 | 1,630 | 1,653 | 1,589 | 1,631 | 25,400 |
| 2025/05/14 | 1,636 | 1,636 | 1,612 | 1,617 | 4,300 |
| 2025/05/13 | 1,640 | 1,641 | 1,624 | 1,641 | 6,700 |
| 2025/05/12 | 1,649 | 1,649 | 1,627 | 1,636 | 4,200 |
| 2025/05/09 | 1,640 | 1,661 | 1,626 | 1,655 | 24,800 |
| 2025/05/08 | 1,627 | 1,646 | 1,620 | 1,641 | 11,500 |
| 2025/05/07 | 1,605 | 1,634 | 1,605 | 1,632 | 6,900 |
| 2025/05/02 | 1,596 | 1,613 | 1,590 | 1,609 | 4,300 |
| 2025/05/01 | 1,592 | 1,603 | 1,590 | 1,601 | 3,200 |
| 2025/04/30 | 1,605 | 1,609 | 1,570 | 1,591 | 15,900 |
| 2025/04/28 | 1,535 | 1,589 | 1,535 | 1,589 | 6,600 |
| 2025/04/25 | 1,597 | 1,597 | 1,496 | 1,540 | 19,300 |
| 2025/04/24 | 1,589 | 1,591 | 1,556 | 1,591 | 3,200 |
| 2025/04/23 | 1,568 | 1,588 | 1,550 | 1,573 | 14,800 |
| 2025/04/22 | 1,539 | 1,550 | 1,533 | 1,550 | 3,100 |
| 2025/04/21 | 1,520 | 1,535 | 1,510 | 1,513 | 5,700 |
| 2025/04/18 | 1,528 | 1,537 | 1,515 | 1,537 | 3,800 |
| 2025/04/17 | 1,512 | 1,536 | 1,512 | 1,530 | 1,600 |
| 2025/04/16 | 1,536 | 1,536 | 1,450 | 1,511 | 16,600 |
| 2025/04/15 | 1,516 | 1,545 | 1,510 | 1,545 | 5,500 |
| 2025/04/14 | 1,480 | 1,515 | 1,480 | 1,507 | 2,600 |
| 2025/04/11 | 1,455 | 1,511 | 1,455 | 1,480 | 7,100 |
| 2025/04/10 | 1,526 | 1,526 | 1,459 | 1,505 | 8,500 |
| 2025/04/09 | 1,440 | 1,464 | 1,400 | 1,448 | 25,200 |
| 2025/04/08 | 1,475 | 1,536 | 1,466 | 1,485 | 10,600 |
| 2025/04/07 | 1,250 | 1,380 | 1,240 | 1,355 | 21,900 |
| 2025/04/04 | 1,500 | 1,505 | 1,315 | 1,460 | 48,800 |
| 2025/04/03 | 1,509 | 1,549 | 1,506 | 1,538 | 39,500 |
| 2025/04/02 | 1,620 | 1,620 | 1,550 | 1,568 | 25,600 |
| 2025/04/01 | 1,609 | 1,620 | 1,585 | 1,600 | 1,500 |
| 2025/03/31 | 1,601 | 1,616 | 1,565 | 1,589 | 23,600 |
| 2025/03/28 | 1,608 | 1,639 | 1,608 | 1,624 | 6,100 |
| 2025/03/27 | 1,685 | 1,685 | 1,657 | 1,657 | 8,400 |
| 2025/03/26 | 1,681 | 1,685 | 1,669 | 1,685 | 3,000 |
| 2025/03/25 | 1,674 | 1,681 | 1,666 | 1,680 | 5,400 |
| 2025/03/24 | 1,689 | 1,692 | 1,667 | 1,673 | 10,200 |
| 2025/03/21 | 1,663 | 1,683 | 1,661 | 1,683 | 12,900 |
| 2025/03/19 | 1,632 | 1,661 | 1,632 | 1,661 | 11,100 |
| 2025/03/18 | 1,640 | 1,649 | 1,625 | 1,649 | 4,600 |
| 2025/03/17 | 1,615 | 1,640 | 1,615 | 1,640 | 7,500 |
| 2025/03/14 | 1,615 | 1,615 | 1,596 | 1,598 | 2,700 |
| 2025/03/13 | 1,593 | 1,640 | 1,593 | 1,616 | 4,400 |
| 2025/03/12 | 1,613 | 1,638 | 1,570 | 1,593 | 24,600 |
| 2025/03/11 | 1,641 | 1,641 | 1,590 | 1,622 | 36,100 |
| 2025/03/10 | 1,674 | 1,674 | 1,640 | 1,645 | 2,800 |
| 2025/03/07 | 1,655 | 1,666 | 1,640 | 1,642 | 10,200 |
| 2025/03/06 | 1,678 | 1,678 | 1,639 | 1,659 | 10,600 |
| 2025/03/05 | 1,654 | 1,670 | 1,635 | 1,656 | 14,800 |
| 2025/03/04 | 1,647 | 1,657 | 1,604 | 1,655 | 20,300 |
| 2025/03/03 | 1,650 | 1,661 | 1,603 | 1,642 | 12,500 |
| 2025/02/28 | 1,659 | 1,661 | 1,623 | 1,649 | 19,600 |
| 2025/02/27 | 1,679 | 1,688 | 1,665 | 1,686 | 3,200 |
| 2025/02/26 | 1,671 | 1,688 | 1,652 | 1,653 | 7,000 |
| 2025/02/25 | 1,669 | 1,691 | 1,640 | 1,688 | 10,100 |
| 2025/02/21 | 1,666 | 1,697 | 1,666 | 1,691 | 10,800 |
| 2025/02/20 | 1,642 | 1,660 | 1,630 | 1,657 | 12,400 |
| 2025/02/19 | 1,627 | 1,644 | 1,602 | 1,634 | 8,100 |
| 2025/02/18 | 1,636 | 1,645 | 1,618 | 1,618 | 11,100 |
| 2025/02/17 | 1,610 | 1,640 | 1,600 | 1,635 | 22,100 |
| 2025/02/14 | 1,592 | 1,626 | 1,585 | 1,585 | 9,000 |
| 2025/02/13 | 1,603 | 1,607 | 1,567 | 1,598 | 4,300 |
| 2025/02/12 | 1,565 | 1,625 | 1,553 | 1,614 | 24,100 |
| 2025/02/10 | 1,570 | 1,600 | 1,552 | 1,581 | 9,200 |
| 2025/02/07 | 1,585 | 1,612 | 1,584 | 1,584 | 4,200 |
| 2025/02/06 | 1,614 | 1,614 | 1,571 | 1,585 | 3,600 |
| 2025/02/05 | 1,581 | 1,597 | 1,565 | 1,597 | 4,000 |
| 2025/02/04 | 1,567 | 1,596 | 1,550 | 1,568 | 14,100 |
| 2025/02/03 | 1,627 | 1,627 | 1,578 | 1,591 | 7,800 |
| 2025/01/31 | 1,622 | 1,625 | 1,616 | 1,625 | 8,500 |
| 2025/01/30 | 1,640 | 1,640 | 1,620 | 1,620 | 2,500 |
| 2025/01/29 | 1,638 | 1,641 | 1,621 | 1,630 | 5,000 |
| 2025/01/28 | 1,626 | 1,647 | 1,618 | 1,621 | 6,000 |
| 2025/01/27 | 1,646 | 1,646 | 1,617 | 1,639 | 3,800 |
| 2025/01/24 | 1,623 | 1,644 | 1,611 | 1,628 | 5,900 |
| 2025/01/23 | 1,609 | 1,623 | 1,601 | 1,602 | 2,700 |
| 2025/01/22 | 1,597 | 1,623 | 1,593 | 1,609 | 5,200 |
| 2025/01/21 | 1,594 | 1,616 | 1,580 | 1,595 | 5,900 |
| 2025/01/20 | 1,614 | 1,619 | 1,592 | 1,596 | 7,700 |
| 2025/01/17 | 1,587 | 1,606 | 1,586 | 1,601 | 6,500 |
| 2025/01/16 | 1,573 | 1,596 | 1,573 | 1,592 | 7,900 |
| 2025/01/15 | 1,561 | 1,588 | 1,559 | 1,559 | 5,300 |
| 2025/01/14 | 1,582 | 1,582 | 1,544 | 1,558 | 9,600 |
| 2025/01/10 | 1,603 | 1,605 | 1,579 | 1,593 | 4,200 |
| 2025/01/09 | 1,604 | 1,620 | 1,579 | 1,596 | 17,800 |
| 2025/01/08 | 1,623 | 1,630 | 1,602 | 1,621 | 8,000 |
| 2025/01/07 | 1,615 | 1,630 | 1,590 | 1,622 | 13,900 |
| 2025/01/06 | 1,602 | 1,615 | 1,588 | 1,615 | 9,200 |
| 2024/12/30 | 1,578 | 1,599 | 1,571 | 1,585 | 10,100 |
| 2024/12/27 | 1,567 | 1,605 | 1,567 | 1,595 | 17,000 |
| 2024/12/26 | 1,526 | 1,575 | 1,524 | 1,567 | 18,100 |
| 2024/12/25 | 1,507 | 1,524 | 1,507 | 1,517 | 4,300 |
| 2024/12/24 | 1,519 | 1,520 | 1,504 | 1,505 | 6,000 |
| 2024/12/23 | 1,514 | 1,530 | 1,505 | 1,519 | 13,400 |
| 2024/12/20 | 1,518 | 1,518 | 1,501 | 1,513 | 9,600 |
| 2024/12/19 | 1,502 | 1,518 | 1,491 | 1,518 | 12,000 |
| 2024/12/18 | 1,520 | 1,520 | 1,491 | 1,491 | 5,600 |
| 2024/12/17 | 1,505 | 1,530 | 1,501 | 1,518 | 8,900 |
| 2024/12/16 | 1,516 | 1,518 | 1,500 | 1,511 | 10,500 |
| 2024/12/13 | 1,492 | 1,518 | 1,471 | 1,518 | 15,800 |
| 2024/12/12 | 1,467 | 1,487 | 1,460 | 1,465 | 20,500 |
| 2024/12/11 | 1,450 | 1,485 | 1,450 | 1,460 | 5,000 |
| 2024/12/10 | 1,479 | 1,482 | 1,452 | 1,460 | 5,900 |
| 2024/12/09 | 1,492 | 1,497 | 1,476 | 1,477 | 4,100 |
| 2024/12/06 | 1,513 | 1,514 | 1,497 | 1,498 | 4,400 |
| 2024/12/05 | 1,504 | 1,518 | 1,497 | 1,500 | 3,800 |
| 2024/12/04 | 1,510 | 1,510 | 1,497 | 1,498 | 2,500 |
| 2024/12/03 | 1,514 | 1,523 | 1,476 | 1,499 | 13,100 |
| 2024/12/02 | 1,496 | 1,501 | 1,475 | 1,500 | 8,300 |
| 2024/11/29 | 1,441 | 1,492 | 1,441 | 1,491 | 9,200 |
| 2024/11/28 | 1,430 | 1,478 | 1,430 | 1,455 | 9,100 |
| 2024/11/27 | 1,489 | 1,511 | 1,447 | 1,447 | 13,500 |
| 2024/11/26 | 1,480 | 1,488 | 1,454 | 1,488 | 9,000 |
| 2024/11/25 | 1,446 | 1,483 | 1,446 | 1,475 | 19,900 |
| 2024/11/22 | 1,432 | 1,446 | 1,423 | 1,445 | 1,000 |
| 2024/11/21 | 1,416 | 1,445 | 1,416 | 1,424 | 14,600 |
| 2024/11/20 | 1,409 | 1,423 | 1,409 | 1,414 | 2,400 |
| 2024/11/19 | 1,433 | 1,434 | 1,398 | 1,413 | 14,800 |
| 2024/11/18 | 1,420 | 1,435 | 1,397 | 1,425 | 13,700 |
| 2024/11/15 | 1,400 | 1,408 | 1,380 | 1,390 | 24,100 |
| 2024/11/14 | 1,453 | 1,460 | 1,425 | 1,425 | 7,900 |
| 2024/11/13 | 1,459 | 1,461 | 1,436 | 1,461 | 4,600 |
| 2024/11/12 | 1,431 | 1,464 | 1,431 | 1,461 | 5,700 |
| 2024/11/11 | 1,444 | 1,457 | 1,434 | 1,449 | 3,500 |
| 2024/11/08 | 1,454 | 1,458 | 1,440 | 1,458 | 5,800 |
| 2024/11/07 | 1,436 | 1,446 | 1,423 | 1,445 | 6,000 |
| 2024/11/06 | 1,425 | 1,436 | 1,421 | 1,436 | 6,500 |
| 2024/11/05 | 1,405 | 1,419 | 1,404 | 1,415 | 6,900 |
| 2024/11/01 | 1,403 | 1,415 | 1,400 | 1,400 | 4,900 |
| 2024/10/31 | 1,412 | 1,415 | 1,404 | 1,411 | 5,900 |
| 2024/10/30 | 1,418 | 1,418 | 1,401 | 1,403 | 3,100 |
| 2024/10/29 | 1,397 | 1,415 | 1,394 | 1,400 | 8,800 |
| 2024/10/28 | 1,368 | 1,410 | 1,368 | 1,397 | 8,400 |
| 2024/10/25 | 1,396 | 1,410 | 1,376 | 1,391 | 10,300 |
| 2024/10/24 | 1,415 | 1,424 | 1,393 | 1,393 | 13,700 |
| 2024/10/23 | 1,412 | 1,435 | 1,411 | 1,418 | 6,000 |
| 2024/10/22 | 1,453 | 1,453 | 1,415 | 1,417 | 8,700 |
| 2024/10/21 | 1,456 | 1,458 | 1,440 | 1,440 | 5,900 |
| 2024/10/18 | 1,456 | 1,457 | 1,442 | 1,442 | 6,400 |
| 2024/10/17 | 1,452 | 1,459 | 1,440 | 1,440 | 5,000 |
| 2024/10/16 | 1,452 | 1,459 | 1,442 | 1,456 | 2,200 |
| 2024/10/15 | 1,443 | 1,465 | 1,438 | 1,465 | 9,500 |
| 2024/10/11 | 1,439 | 1,439 | 1,428 | 1,436 | 3,500 |
| 2024/10/10 | 1,439 | 1,450 | 1,417 | 1,441 | 21,400 |
| 2024/10/09 | 1,442 | 1,442 | 1,428 | 1,439 | 7,000 |
| 2024/10/08 | 1,427 | 1,447 | 1,427 | 1,432 | 8,300 |
| 2024/10/07 | 1,439 | 1,459 | 1,438 | 1,446 | 9,200 |
| 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 |