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

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
2010/12/30 22,370 22,370 22,180 22,180 16
2010/12/29 22,150 22,150 22,100 22,150 15
2010/12/28 22,010 22,330 22,000 22,330 109
2010/12/27 22,500 22,500 22,300 22,460 39
2010/12/24 22,230 22,380 22,020 22,380 20
2010/12/22 22,240 23,400 21,820 22,200 99
2010/12/21 22,130 22,250 21,650 21,990 34
2010/12/20 21,610 22,110 21,600 21,600 41
2010/12/17 22,700 22,700 21,710 22,210 37
2010/12/16 21,990 22,700 21,990 22,600 49
2010/12/15 21,800 21,950 21,500 21,950 36
2010/12/14 21,800 21,800 21,500 21,500 19
2010/12/13 21,350 21,800 21,310 21,800 24
2010/12/10 21,180 21,450 21,100 21,440 38
2010/12/09 21,500 21,600 21,100 21,160 77
2010/12/08 21,420 21,860 21,410 21,700 28
2010/12/07 21,910 21,910 21,890 21,890 6
2010/12/06 21,110 21,410 21,100 21,410 21
2010/12/03 21,130 21,450 21,130 21,160 38
2010/12/02 21,100 21,300 21,100 21,110 44
2010/12/01 21,160 21,240 20,900 21,240 80
2010/11/30 21,500 21,500 21,310 21,500 14
2010/11/29 22,000 22,000 21,500 21,800 94
2010/11/26 21,500 22,000 21,500 21,910 51
2010/11/25 21,450 21,450 21,050 21,220 37
2010/11/24 21,000 21,450 20,910 21,450 46
2010/11/22 21,260 21,370 21,010 21,030 27
2010/11/19 21,580 21,580 20,910 21,260 68
2010/11/18 21,490 21,490 21,160 21,380 50
2010/11/17 21,200 21,700 21,200 21,200 86
2010/11/16 22,000 22,080 21,400 21,700 146
2010/11/15 22,400 22,710 21,900 22,500 738
2010/11/12 24,500 26,900 24,500 26,900 142
2010/11/11 23,610 25,500 23,610 25,500 128
2010/11/10 23,000 23,900 22,220 23,000 47
2010/11/09 22,160 23,500 22,160 23,000 24
2010/11/08 22,400 22,400 22,160 22,160 2
2010/11/05 22,500 22,970 22,000 22,900 21
2010/11/04 22,290 22,500 22,290 22,500 8
2010/11/02 21,800 21,980 21,800 21,980 10
2010/11/01 22,000 22,000 21,450 21,480 28
2010/10/29 22,000 22,490 21,800 22,000 27
2010/10/28 22,500 22,500 21,800 22,150 95
2010/10/27 23,400 23,400 22,470 23,000 19
2010/10/26 23,000 23,200 21,800 22,470 75
2010/10/25 22,590 22,700 22,100 22,700 8
2010/10/22 22,820 22,820 22,020 22,090 14
2010/10/21 22,300 23,000 22,000 23,000 25
2010/10/20 22,290 22,410 21,260 22,300 45
2010/10/19 21,460 21,700 21,460 21,700 33
2010/10/18 21,450 21,450 21,450 21,450 1
2010/10/15 20,600 21,450 20,320 21,450 25
2010/10/14 21,620 21,700 21,000 21,400 51
2010/10/13 22,000 22,000 21,620 21,620 5
2010/10/12 22,200 22,200 22,100 22,100 5
2010/10/08 22,380 22,380 22,380 22,380 1
2010/10/07 21,710 21,800 21,300 21,800 18
2010/10/06 21,700 22,090 21,700 22,090 6
2010/10/05 22,500 22,500 21,120 21,900 27
2010/10/04 22,800 22,800 22,500 22,500 8
2010/10/01 22,700 23,200 22,700 23,200 2
2010/09/30 0 0 0 23,670 0
2010/09/29 23,670 23,670 23,670 23,670 1
2010/09/28 23,900 23,900 22,400 22,400 77
2010/09/27 22,600 23,500 22,600 23,500 76
2010/09/24 22,010 22,380 22,010 22,380 16
2010/09/22 22,440 22,440 21,980 22,380 20
2010/09/21 22,450 22,450 21,880 22,400 17
2010/09/17 21,800 22,000 21,800 21,800 20
2010/09/16 21,950 21,950 21,550 21,890 12
2010/09/15 21,530 21,880 21,350 21,450 39
2010/09/14 21,400 22,000 21,200 22,000 39
2010/09/13 21,500 21,900 21,350 21,500 20
2010/09/10 22,300 22,300 21,250 21,500 67
2010/09/09 22,500 22,500 22,500 22,500 4
2010/09/08 21,310 23,000 21,310 23,000 87
2010/09/07 21,520 21,990 21,350 21,350 26
2010/09/06 21,500 21,990 21,230 21,500 36
2010/09/03 22,770 22,780 22,500 22,500 14
2010/09/02 23,000 23,390 22,570 23,390 30
2010/09/01 22,520 23,000 22,230 23,000 15
2010/08/31 23,100 23,100 22,000 22,110 22
2010/08/30 24,000 24,550 23,000 23,000 114
2010/08/27 22,800 23,800 22,510 23,750 77
2010/08/26 23,100 23,100 22,420 23,000 12
2010/08/25 23,100 23,100 22,200 23,100 16
2010/08/24 23,020 23,020 22,200 22,790 15
2010/08/23 23,700 23,700 22,580 23,680 12
2010/08/20 23,000 23,180 23,000 23,000 23
2010/08/19 22,600 22,900 22,500 22,700 15
2010/08/18 22,500 22,600 22,000 22,600 32
2010/08/17 22,000 22,500 22,000 22,500 19
2010/08/16 21,450 22,000 21,050 22,000 56
2010/08/13 21,500 21,530 21,020 21,500 11
2010/08/12 20,890 21,300 20,500 21,000 93
2010/08/11 20,800 20,990 20,310 20,990 16
2010/08/10 21,200 21,700 21,100 21,300 20
2010/08/09 21,890 22,280 21,220 21,600 35
2010/08/06 20,300 21,390 20,050 21,390 30
2010/08/05 20,000 21,100 20,000 20,800 24
2010/08/04 19,600 20,000 19,530 20,000 29
2010/08/03 20,020 20,400 20,000 20,000 32
2010/08/02 21,250 21,250 20,520 20,520 16
2010/07/30 23,000 23,000 21,130 21,680 62
2010/07/29 22,550 26,980 22,550 23,450 327
2010/07/28 22,550 22,550 21,700 22,550 392
2010/07/27 17,890 18,550 17,890 18,550 95
2010/07/26 17,800 18,200 17,550 18,000 38
2010/07/23 17,650 18,400 17,500 17,810 43
2010/07/22 17,000 17,900 17,000 17,400 108
2010/07/21 18,780 19,200 17,900 18,200 67
2010/07/20 18,800 19,400 18,400 19,180 144
2010/07/16 21,950 21,950 20,000 20,100 113
2010/07/15 21,010 21,950 20,900 21,950 77
2010/07/14 22,100 22,650 21,870 22,200 49
2010/07/13 22,010 22,400 21,900 22,100 39
2010/07/12 22,660 23,000 22,650 22,650 9
2010/07/09 23,400 23,500 23,000 23,500 34
2010/07/08 23,000 23,500 22,000 23,500 45
2010/07/07 22,500 22,950 22,500 22,950 7
2010/07/06 22,300 22,950 22,300 22,950 26
2010/07/05 22,220 22,700 22,100 22,290 31
2010/07/02 23,150 23,150 22,450 23,030 7
2010/07/01 22,010 23,140 22,010 23,140 37
2010/06/30 22,800 22,800 22,000 22,700 63
2010/06/29 23,000 24,050 22,900 23,500 60
2010/06/28 24,480 24,490 23,170 23,980 81
2010/06/25 23,600 24,000 23,600 23,980 79
2010/06/24 23,800 24,450 23,600 23,630 52
2010/06/23 23,600 23,980 23,200 23,980 24
2010/06/22 23,990 24,200 23,430 23,600 42
2010/06/21 23,100 24,000 23,000 24,000 85
2010/06/18 24,200 24,500 23,900 24,500 26
2010/06/17 24,900 24,900 24,000 24,200 34
2010/06/16 24,250 25,190 23,710 25,000 48
2010/06/15 25,030 25,030 23,150 24,110 134
2010/06/14 25,530 25,900 25,050 25,350 55
2010/06/11 25,700 27,000 25,700 26,310 21
2010/06/10 25,020 25,900 25,020 25,900 15
2010/06/09 26,000 26,000 25,270 25,280 49
2010/06/08 25,800 25,950 25,000 25,900 101
2010/06/07 26,200 26,400 25,960 25,960 51
2010/06/04 26,300 27,100 26,250 27,000 43
2010/06/03 26,700 27,100 26,700 26,800 101
2010/06/02 27,310 27,310 25,800 26,000 59
2010/06/01 28,000 28,000 27,000 27,310 80
2010/05/31 28,500 28,500 27,300 28,300 47
2010/05/28 28,500 28,500 28,000 28,230 139
2010/05/27 26,450 27,500 26,010 27,300 97
2010/05/26 26,500 26,500 25,110 26,500 105
2010/05/25 26,800 26,800 25,300 25,570 141
2010/05/24 28,500 28,500 26,200 27,300 190
2010/05/21 28,000 28,790 26,500 28,000 247
2010/05/20 31,500 31,500 28,100 29,200 317
2010/05/19 29,250 30,500 26,320 30,300 756
2010/05/18 30,000 30,450 29,250 29,250 1,801
2010/05/17 36,250 36,250 36,250 36,250 39
2010/05/14 44,750 45,000 43,250 43,250 150
2010/05/13 44,600 45,500 43,250 45,200 108
2010/05/12 42,400 46,700 42,400 43,400 442
2010/05/11 43,700 44,000 42,800 43,000 161
2010/05/10 39,950 42,250 39,950 42,200 97
2010/05/07 39,100 41,500 39,000 40,950 90
2010/05/06 42,100 42,800 41,950 42,600 58
2010/04/30 44,300 44,400 43,500 43,500 100
2010/04/28 43,000 44,300 42,100 43,600 138
2010/04/27 46,100 46,100 43,150 44,000 410
2010/04/26 48,000 48,800 47,000 47,000 226
2010/04/23 47,000 47,400 45,600 46,500 162
2010/04/22 45,100 47,000 43,800 46,200 164
2010/04/21 42,700 45,700 42,700 45,500 171
2010/04/20 42,400 47,000 41,200 42,000 426
2010/04/19 43,000 43,000 40,300 40,700 151
2010/04/16 41,000 44,500 40,950 42,500 270
2010/04/15 40,000 40,950 40,000 40,950 34
2010/04/14 39,950 40,500 39,850 40,300 36
2010/04/13 40,050 40,400 39,800 39,800 43
2010/04/12 41,000 41,000 39,500 40,700 54
2010/04/09 39,700 41,000 39,700 40,150 89
2010/04/08 39,000 39,800 39,000 39,700 59
2010/04/07 39,300 39,950 38,700 39,000 141
2010/04/06 38,800 39,800 38,800 39,800 37
2010/04/05 38,900 39,900 38,550 39,100 54
2010/04/02 39,000 39,200 38,800 38,800 47
2010/04/01 39,700 39,700 38,600 38,700 31
2010/03/31 39,700 39,900 39,100 39,300 30
2010/03/30 39,500 39,500 38,700 39,050 41
2010/03/29 40,000 40,000 39,050 39,600 102
2010/03/26 41,200 41,200 40,050 40,500 60
2010/03/25 40,450 41,900 40,050 40,350 196
2010/03/24 39,800 40,250 39,700 40,200 138
2010/03/23 39,100 39,700 38,700 39,450 245
2010/03/19 38,000 38,900 37,950 38,700 131
2010/03/18 37,400 38,000 36,900 38,000 73
2010/03/17 37,100 38,350 37,050 38,100 97
2010/03/16 38,300 38,300 37,050 37,550 167
2010/03/15 40,000 40,000 38,300 38,300 83
2010/03/12 38,700 38,700 37,100 38,500 205
2010/03/11 39,050 39,050 38,050 38,500 106
2010/03/10 39,500 39,700 38,700 39,200 72
2010/03/09 40,400 40,400 39,650 39,650 27
2010/03/08 39,800 40,350 38,650 40,350 98
2010/03/05 40,000 40,100 39,900 39,950 20
2010/03/04 39,900 40,100 39,800 39,800 144
2010/03/03 40,100 40,600 39,150 39,600 127
2010/03/02 40,000 40,500 39,050 40,100 326
2010/03/01 44,500 44,500 41,500 43,200 145
2010/02/26 43,000 43,500 42,100 42,950 52
2010/02/25 42,500 44,000 41,600 43,400 268
2010/02/24 40,750 41,900 40,300 41,900 73
2010/02/23 40,600 40,750 39,700 40,750 50
2010/02/22 41,050 41,400 40,100 40,650 51
2010/02/19 41,000 41,400 39,700 40,700 62
2010/02/18 38,950 41,500 38,950 41,000 120
2010/02/17 39,550 39,900 38,200 39,100 163
2010/02/16 41,000 41,000 38,700 39,500 225
2010/02/15 45,700 46,050 40,100 40,650 1,090
2010/02/12 43,000 45,450 42,200 45,000 447
2010/02/10 39,700 41,500 39,700 41,400 53
2010/02/09 39,200 39,500 39,000 39,500 26
2010/02/08 38,500 39,350 38,500 39,200 12
2010/02/05 39,000 39,000 37,000 38,500 96
2010/02/04 40,000 40,200 38,200 40,000 44
2010/02/03 38,900 39,800 38,800 39,500 16
2010/02/02 38,000 38,650 37,950 38,600 25
2010/02/01 38,200 39,300 37,500 37,900 38
2010/01/29 39,650 39,650 38,300 38,650 31
2010/01/28 40,950 41,400 38,200 38,950 238
2010/01/27 42,700 42,800 41,550 41,650 31
2010/01/26 44,400 45,000 41,000 41,500 153
2010/01/25 41,850 44,400 41,500 43,300 164
2010/01/22 40,500 42,550 40,100 41,900 100
2010/01/21 38,500 40,950 38,200 40,950 67
2010/01/20 38,700 38,700 38,100 38,500 23
2010/01/19 39,500 39,500 38,050 38,500 39
2010/01/18 37,050 39,800 37,050 39,500 88
2010/01/15 37,500 37,500 36,600 37,000 111
2010/01/14 37,000 37,000 36,500 36,500 83
2010/01/13 36,500 37,000 36,500 37,000 50
2010/01/12 36,650 37,500 36,600 36,600 40
2010/01/08 36,500 37,200 36,500 37,200 33
2010/01/07 37,050 37,100 36,600 36,600 36
2010/01/06 37,700 37,700 36,800 37,400 11
2010/01/05 36,500 37,800 36,400 37,800 46
2010/01/04 37,700 37,700 36,500 36,900 64

このページの先頭へ