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 |
|---|---|---|---|---|---|
| 2026/01/16 | 1,907 | 1,960 | 1,907 | 1,960 | 12,200 |
| 2026/01/15 | 1,910 | 1,931 | 1,903 | 1,907 | 8,900 |
| 2026/01/14 | 1,925 | 1,933 | 1,910 | 1,910 | 9,600 |
| 2026/01/13 | 1,971 | 1,974 | 1,914 | 1,925 | 20,000 |
| 2026/01/09 | 1,967 | 1,971 | 1,953 | 1,971 | 4,100 |
| 2026/01/08 | 1,957 | 1,966 | 1,947 | 1,965 | 7,500 |
| 2026/01/07 | 1,902 | 1,957 | 1,902 | 1,957 | 7,100 |
| 2026/01/06 | 1,917 | 1,928 | 1,901 | 1,914 | 4,200 |
| 2026/01/05 | 1,938 | 1,938 | 1,900 | 1,900 | 7,100 |
| 2025/12/30 | 1,930 | 1,940 | 1,921 | 1,940 | 3,600 |
| 2025/12/29 | 1,921 | 1,930 | 1,921 | 1,925 | 3,800 |
| 2025/12/26 | 1,910 | 1,927 | 1,910 | 1,925 | 1,600 |
| 2025/12/25 | 1,869 | 1,907 | 1,865 | 1,907 | 10,900 |
| 2025/12/24 | 1,860 | 1,884 | 1,846 | 1,863 | 9,400 |
| 2025/12/23 | 1,853 | 1,870 | 1,842 | 1,842 | 13,500 |
| 2025/12/22 | 1,882 | 1,882 | 1,851 | 1,852 | 16,800 |
| 2025/12/19 | 1,860 | 1,870 | 1,849 | 1,870 | 10,500 |
| 2025/12/18 | 1,896 | 1,896 | 1,860 | 1,860 | 3,800 |
| 2025/12/17 | 1,880 | 1,896 | 1,864 | 1,896 | 14,300 |
| 2025/12/16 | 1,888 | 1,888 | 1,863 | 1,867 | 1,400 |
| 2025/12/15 | 1,868 | 1,880 | 1,861 | 1,879 | 11,400 |
| 2025/12/12 | 1,892 | 1,896 | 1,869 | 1,879 | 3,300 |
| 2025/12/11 | 1,892 | 1,892 | 1,864 | 1,892 | 4,100 |
| 2025/12/10 | 1,870 | 1,890 | 1,863 | 1,870 | 2,200 |
| 2025/12/09 | 1,857 | 1,888 | 1,857 | 1,871 | 5,900 |
| 2025/12/08 | 1,875 | 1,875 | 1,847 | 1,869 | 4,000 |
| 2025/12/05 | 1,860 | 1,880 | 1,852 | 1,863 | 4,000 |
| 2025/12/04 | 1,842 | 1,870 | 1,842 | 1,860 | 5,000 |
| 2025/12/03 | 1,860 | 1,877 | 1,835 | 1,859 | 4,300 |
| 2025/12/02 | 1,901 | 1,901 | 1,861 | 1,874 | 7,700 |
| 2025/12/01 | 1,910 | 1,910 | 1,890 | 1,909 | 6,300 |
| 2025/11/28 | 1,901 | 1,915 | 1,885 | 1,915 | 6,400 |
| 2025/11/27 | 1,903 | 1,905 | 1,874 | 1,905 | 5,600 |
| 2025/11/26 | 1,924 | 1,924 | 1,869 | 1,884 | 4,500 |
| 2025/11/25 | 1,863 | 1,910 | 1,863 | 1,906 | 6,500 |
| 2025/11/21 | 1,806 | 1,891 | 1,806 | 1,891 | 8,600 |
| 2025/11/20 | 1,850 | 1,874 | 1,805 | 1,846 | 10,100 |
| 2025/11/19 | 1,803 | 1,844 | 1,800 | 1,844 | 26,800 |
| 2025/11/18 | 1,859 | 1,892 | 1,750 | 1,777 | 23,100 |
| 2025/11/17 | 1,913 | 1,923 | 1,833 | 1,848 | 24,600 |
| 2025/11/14 | 2,039 | 2,040 | 2,020 | 2,021 | 7,800 |
| 2025/11/13 | 2,031 | 2,039 | 2,015 | 2,028 | 5,500 |
| 2025/11/12 | 2,024 | 2,025 | 2,008 | 2,021 | 1,300 |
| 2025/11/11 | 2,036 | 2,037 | 2,005 | 2,017 | 2,600 |
| 2025/11/10 | 2,013 | 2,025 | 1,992 | 2,025 | 3,300 |
| 2025/11/07 | 2,006 | 2,039 | 1,977 | 2,036 | 2,800 |
| 2025/11/06 | 2,001 | 2,023 | 1,961 | 2,006 | 4,400 |
| 2025/11/05 | 2,024 | 2,025 | 1,912 | 2,001 | 8,200 |
| 2025/11/04 | 2,050 | 2,050 | 1,908 | 2,044 | 4,800 |
| 2025/10/31 | 2,039 | 2,043 | 2,006 | 2,034 | 8,800 |
| 2025/10/30 | 2,054 | 2,054 | 1,996 | 2,016 | 8,200 |
| 2025/10/29 | 2,031 | 2,032 | 1,993 | 2,032 | 3,400 |
| 2025/10/28 | 2,013 | 2,028 | 2,012 | 2,012 | 4,300 |
| 2025/10/27 | 2,048 | 2,055 | 2,001 | 2,042 | 7,400 |
| 2025/10/24 | 1,998 | 2,029 | 1,982 | 2,028 | 10,600 |
| 2025/10/23 | 1,993 | 1,998 | 1,962 | 1,998 | 3,700 |
| 2025/10/22 | 1,988 | 1,990 | 1,926 | 1,986 | 6,600 |
| 2025/10/21 | 1,998 | 1,998 | 1,971 | 1,971 | 5,600 |
| 2025/10/20 | 1,978 | 1,999 | 1,931 | 1,984 | 8,700 |
| 2025/10/17 | 1,931 | 1,951 | 1,883 | 1,902 | 8,100 |
| 2025/10/16 | 1,943 | 1,977 | 1,920 | 1,971 | 3,400 |
| 2025/10/15 | 1,900 | 1,943 | 1,900 | 1,943 | 1,800 |
| 2025/10/14 | 1,942 | 1,942 | 1,865 | 1,900 | 8,600 |
| 2025/10/10 | 1,994 | 1,994 | 1,960 | 1,982 | 7,100 |
| 2025/10/09 | 2,003 | 2,016 | 1,985 | 1,989 | 5,400 |
| 2025/10/08 | 1,985 | 2,009 | 1,984 | 2,003 | 4,400 |
| 2025/10/07 | 2,000 | 2,000 | 1,982 | 1,982 | 4,100 |
| 2025/10/06 | 2,031 | 2,036 | 1,993 | 2,000 | 5,700 |
| 2025/10/03 | 1,991 | 2,050 | 1,980 | 2,031 | 7,300 |
| 2025/10/02 | 2,021 | 2,021 | 1,991 | 1,992 | 4,400 |
| 2025/10/01 | 2,070 | 2,070 | 2,013 | 2,055 | 5,100 |
| 2025/09/30 | 1,993 | 2,111 | 1,993 | 2,097 | 11,800 |
| 2025/09/29 | 1,974 | 2,032 | 1,950 | 1,991 | 13,700 |
| 2025/09/26 | 1,982 | 2,082 | 1,970 | 2,074 | 17,400 |
| 2025/09/25 | 1,922 | 2,000 | 1,922 | 1,982 | 16,600 |
| 2025/09/24 | 1,933 | 1,934 | 1,912 | 1,912 | 3,400 |
| 2025/09/22 | 1,910 | 1,925 | 1,878 | 1,925 | 8,900 |
| 2025/09/19 | 1,889 | 1,901 | 1,860 | 1,901 | 17,900 |
| 2025/09/18 | 1,875 | 1,888 | 1,860 | 1,872 | 4,000 |
| 2025/09/17 | 1,857 | 1,890 | 1,849 | 1,877 | 4,800 |
| 2025/09/16 | 1,890 | 1,900 | 1,858 | 1,864 | 6,400 |
| 2025/09/12 | 1,897 | 1,899 | 1,886 | 1,887 | 5,600 |
| 2025/09/11 | 1,940 | 1,940 | 1,891 | 1,913 | 5,600 |
| 2025/09/10 | 1,885 | 1,916 | 1,885 | 1,916 | 6,400 |
| 2025/09/09 | 1,936 | 1,936 | 1,882 | 1,883 | 5,000 |
| 2025/09/08 | 1,935 | 1,940 | 1,876 | 1,935 | 5,400 |
| 2025/09/05 | 1,922 | 1,942 | 1,922 | 1,940 | 6,500 |
| 2025/09/04 | 1,923 | 1,941 | 1,923 | 1,933 | 3,100 |
| 2025/09/03 | 1,930 | 1,930 | 1,904 | 1,927 | 2,500 |
| 2025/09/02 | 1,891 | 1,950 | 1,891 | 1,930 | 13,000 |
| 2025/09/01 | 1,885 | 1,910 | 1,885 | 1,900 | 13,900 |
| 2025/08/29 | 1,871 | 1,879 | 1,859 | 1,877 | 2,000 |
| 2025/08/28 | 1,854 | 1,876 | 1,854 | 1,870 | 5,400 |
| 2025/08/27 | 1,873 | 1,873 | 1,857 | 1,867 | 1,800 |
| 2025/08/26 | 1,870 | 1,870 | 1,860 | 1,870 | 2,600 |
| 2025/08/25 | 1,870 | 1,870 | 1,854 | 1,870 | 3,600 |
| 2025/08/22 | 1,865 | 1,873 | 1,860 | 1,862 | 3,900 |
| 2025/08/21 | 1,869 | 1,869 | 1,853 | 1,869 | 1,900 |
| 2025/08/20 | 1,861 | 1,871 | 1,861 | 1,869 | 3,000 |
| 2025/08/19 | 1,861 | 1,861 | 1,842 | 1,861 | 7,000 |
| 2025/08/18 | 1,883 | 1,897 | 1,839 | 1,864 | 2,900 |
| 2025/08/15 | 1,856 | 1,887 | 1,835 | 1,866 | 11,300 |
| 2025/08/14 | 1,873 | 1,873 | 1,843 | 1,846 | 4,000 |
| 2025/08/13 | 1,875 | 1,886 | 1,875 | 1,883 | 4,400 |
| 2025/08/12 | 1,810 | 1,918 | 1,810 | 1,875 | 54,200 |
| 2025/08/08 | 1,789 | 1,789 | 1,777 | 1,786 | 4,200 |
| 2025/08/07 | 1,770 | 1,788 | 1,749 | 1,788 | 4,600 |
| 2025/08/06 | 1,768 | 1,770 | 1,750 | 1,770 | 4,000 |
| 2025/08/05 | 1,788 | 1,789 | 1,765 | 1,769 | 1,400 |
| 2025/08/04 | 1,753 | 1,789 | 1,747 | 1,788 | 4,600 |
| 2025/08/01 | 1,790 | 1,790 | 1,751 | 1,780 | 5,400 |
| 2025/07/31 | 1,825 | 1,825 | 1,771 | 1,778 | 18,200 |
| 2025/07/30 | 1,772 | 1,780 | 1,752 | 1,780 | 7,400 |
| 2025/07/29 | 1,758 | 1,779 | 1,754 | 1,768 | 5,600 |
| 2025/07/28 | 1,729 | 1,772 | 1,729 | 1,765 | 8,600 |
| 2025/07/25 | 1,720 | 1,742 | 1,716 | 1,729 | 6,600 |
| 2025/07/24 | 1,689 | 1,717 | 1,689 | 1,716 | 6,700 |
| 2025/07/23 | 1,689 | 1,712 | 1,687 | 1,693 | 7,000 |
| 2025/07/22 | 1,664 | 1,710 | 1,664 | 1,673 | 16,900 |
| 2025/07/18 | 1,659 | 1,677 | 1,654 | 1,663 | 17,400 |
| 2025/07/17 | 1,657 | 1,658 | 1,643 | 1,644 | 3,600 |
| 2025/07/16 | 1,661 | 1,671 | 1,645 | 1,647 | 6,000 |
| 2025/07/15 | 1,662 | 1,676 | 1,658 | 1,658 | 8,100 |
| 2025/07/14 | 1,669 | 1,674 | 1,657 | 1,671 | 3,800 |
| 2025/07/11 | 1,666 | 1,675 | 1,666 | 1,669 | 3,300 |
| 2025/07/10 | 1,658 | 1,665 | 1,657 | 1,657 | 1,400 |
| 2025/07/09 | 1,669 | 1,676 | 1,657 | 1,657 | 3,700 |
| 2025/07/08 | 1,658 | 1,675 | 1,638 | 1,656 | 7,500 |
| 2025/07/07 | 1,635 | 1,650 | 1,634 | 1,644 | 25,300 |
| 2025/07/04 | 1,670 | 1,670 | 1,600 | 1,636 | 8,500 |
| 2025/07/03 | 1,676 | 1,676 | 1,655 | 1,660 | 14,700 |
| 2025/07/02 | 1,695 | 1,695 | 1,660 | 1,675 | 5,400 |
| 2025/07/01 | 1,684 | 1,695 | 1,663 | 1,695 | 4,000 |
| 2025/06/30 | 1,693 | 1,694 | 1,671 | 1,684 | 6,900 |
| 2025/06/27 | 1,663 | 1,680 | 1,663 | 1,680 | 4,400 |
| 2025/06/26 | 1,661 | 1,669 | 1,645 | 1,663 | 6,900 |
| 2025/06/25 | 1,665 | 1,665 | 1,641 | 1,662 | 3,200 |
| 2025/06/24 | 1,668 | 1,668 | 1,644 | 1,668 | 7,200 |
| 2025/06/23 | 1,699 | 1,699 | 1,657 | 1,660 | 4,200 |
| 2025/06/20 | 1,674 | 1,674 | 1,663 | 1,663 | 1,800 |
| 2025/06/19 | 1,683 | 1,683 | 1,658 | 1,664 | 1,100 |
| 2025/06/18 | 1,644 | 1,671 | 1,642 | 1,671 | 5,000 |
| 2025/06/17 | 1,638 | 1,671 | 1,638 | 1,649 | 9,300 |
| 2025/06/16 | 1,636 | 1,667 | 1,634 | 1,639 | 6,700 |
| 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 |