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
2011/12/30 28,020 28,020 28,020 28,020 1
2011/12/29 28,050 28,050 28,050 28,050 4
2011/12/28 28,150 28,480 28,100 28,400 50
2011/12/27 28,270 28,560 28,200 28,400 30
2011/12/26 28,000 28,130 28,000 28,080 44
2011/12/22 28,500 28,550 28,020 28,300 11
2011/12/21 28,000 28,220 27,850 28,220 22
2011/12/20 27,700 27,990 27,700 27,990 26
2011/12/19 28,600 28,600 28,050 28,060 39
2011/12/16 28,050 28,400 28,050 28,400 31
2011/12/15 29,200 29,200 29,000 29,000 13
2011/12/14 29,000 29,950 29,000 29,860 14
2011/12/13 28,500 28,990 28,190 28,990 18
2011/12/12 29,000 29,000 28,210 28,500 34
2011/12/09 28,300 29,490 28,300 29,000 21
2011/12/08 30,000 30,000 28,200 28,800 27
2011/12/07 29,050 30,000 29,050 30,000 25
2011/12/06 31,700 31,700 29,000 30,250 47
2011/12/05 29,500 31,700 29,000 31,000 172
2011/12/02 28,000 28,550 27,700 27,800 18
2011/12/01 27,500 28,900 27,490 28,200 73
2011/11/30 27,100 27,500 26,510 27,210 30
2011/11/29 28,150 28,150 26,910 27,100 27
2011/11/28 27,250 28,100 26,500 27,950 172
2011/11/25 25,810 27,000 25,700 26,980 49
2011/11/24 27,230 27,240 25,600 26,000 107
2011/11/22 26,180 27,250 25,700 27,250 174
2011/11/21 27,800 27,800 26,130 26,650 186
2011/11/18 33,600 33,700 28,050 28,050 721
2011/11/17 25,500 30,250 25,000 30,250 931
2011/11/16 24,250 25,250 24,250 25,250 161
2011/11/15 24,200 24,970 24,200 24,250 34
2011/11/14 24,000 24,500 23,520 23,900 126
2011/11/11 0 0 0 24,450 0
2011/11/10 22,950 24,450 22,950 24,450 94
2011/11/09 24,000 24,450 23,930 24,450 12
2011/11/08 24,990 24,990 24,750 24,750 7
2011/11/07 24,010 24,500 24,000 24,500 30
2011/11/04 24,010 24,440 23,300 23,700 59
2011/11/02 23,270 23,770 23,270 23,700 7
2011/11/01 23,500 24,300 23,500 24,270 9
2011/10/31 24,000 24,000 23,900 24,000 10
2011/10/28 24,000 24,300 23,510 24,000 78
2011/10/27 23,350 24,000 23,060 24,000 36
2011/10/26 22,710 23,350 22,710 23,350 16
2011/10/25 22,590 22,690 22,430 22,690 13
2011/10/24 22,690 22,690 22,200 22,360 4
2011/10/21 22,650 22,650 22,000 22,200 15
2011/10/20 22,550 22,550 22,200 22,200 4
2011/10/19 22,200 22,200 22,030 22,200 14
2011/10/18 22,030 22,200 22,030 22,200 3
2011/10/17 22,200 22,750 22,200 22,200 21
2011/10/14 22,080 22,150 22,080 22,150 6
2011/10/13 22,450 22,500 22,400 22,400 5
2011/10/12 22,100 22,300 22,000 22,300 12
2011/10/11 22,300 22,300 22,100 22,200 9
2011/10/07 21,750 22,200 21,750 22,200 25
2011/10/06 21,800 21,800 21,750 21,750 13
2011/10/05 21,810 21,810 21,800 21,800 3
2011/10/04 22,000 22,000 21,850 22,000 14
2011/10/03 0 0 0 22,010 0
2011/09/30 22,210 22,500 21,700 22,010 49
2011/09/29 22,500 22,500 22,500 22,500 11
2011/09/28 22,850 22,850 22,200 22,200 63
2011/09/27 22,500 22,750 22,250 22,750 9
2011/09/26 22,000 22,200 20,740 22,200 64
2011/09/22 22,500 22,500 21,530 21,540 144
2011/09/21 23,200 23,200 22,800 22,800 10
2011/09/20 22,300 23,400 22,300 23,000 78
2011/09/16 23,500 24,000 23,500 23,800 9
2011/09/15 23,010 23,500 23,010 23,500 7
2011/09/14 24,300 24,300 22,810 22,810 22
2011/09/13 23,600 23,600 23,500 23,500 26
2011/09/12 23,500 23,600 23,490 23,600 52
2011/09/09 24,000 24,000 24,000 24,000 2
2011/09/08 23,500 23,500 23,500 23,500 4
2011/09/07 24,000 24,500 24,000 24,500 13
2011/09/06 25,000 25,000 24,500 24,500 4
2011/09/05 24,500 25,600 23,990 25,500 27
2011/09/02 25,490 25,500 25,490 25,500 2
2011/09/01 25,500 25,500 25,000 25,010 18
2011/08/31 24,500 25,900 24,500 25,500 23
2011/08/30 24,500 25,000 24,000 24,500 24
2011/08/29 25,450 25,450 23,500 24,000 54
2011/08/26 22,450 24,450 22,450 24,450 24
2011/08/25 22,050 22,600 22,000 22,400 24
2011/08/24 22,500 22,500 22,000 22,000 23
2011/08/23 22,000 24,500 22,000 22,200 53
2011/08/22 22,910 22,910 21,500 21,500 33
2011/08/19 22,290 22,290 21,510 21,910 4
2011/08/18 22,650 22,900 22,280 22,300 37
2011/08/17 23,200 23,200 22,250 22,250 15
2011/08/16 23,800 23,800 23,450 23,450 6
2011/08/15 24,110 24,110 23,400 23,500 13
2011/08/12 23,500 24,000 23,110 23,110 29
2011/08/11 22,850 23,000 21,870 23,000 49
2011/08/10 22,350 22,350 21,850 21,850 14
2011/08/09 21,200 21,700 21,200 21,700 32
2011/08/08 21,600 22,400 21,550 21,850 22
2011/08/05 22,900 22,900 21,510 22,000 91
2011/08/04 23,500 23,500 23,200 23,200 3
2011/08/03 23,100 23,500 23,100 23,400 24
2011/08/02 24,010 24,500 24,010 24,500 10
2011/08/01 24,500 24,500 24,350 24,500 18
2011/07/29 24,610 25,000 24,610 25,000 24
2011/07/28 27,000 27,000 26,000 26,100 147
2011/07/27 26,100 26,690 25,920 26,690 115
2011/07/26 24,560 26,500 24,560 25,900 49
2011/07/25 24,000 24,670 24,000 24,600 12
2011/07/22 24,000 24,000 24,000 24,000 13
2011/07/21 24,390 25,000 24,000 24,000 27
2011/07/20 23,720 24,090 23,550 24,090 39
2011/07/19 23,230 23,230 23,230 23,230 10
2011/07/15 23,230 23,230 23,230 23,230 1
2011/07/14 23,550 23,550 23,200 23,200 11
2011/07/13 23,900 24,000 23,900 24,000 12
2011/07/12 23,500 23,500 23,500 23,500 6
2011/07/11 24,010 24,010 24,000 24,000 8
2011/07/08 24,000 24,000 24,000 24,000 13
2011/07/07 24,200 24,440 24,200 24,440 5
2011/07/06 24,000 24,000 24,000 24,000 7
2011/07/05 0 0 0 24,000 0
2011/07/04 23,800 24,240 23,800 24,000 9
2011/07/01 24,700 24,700 24,700 24,700 6
2011/06/30 25,000 25,000 24,500 24,500 6
2011/06/29 24,890 24,890 24,890 24,890 2
2011/06/28 24,510 24,840 24,500 24,840 58
2011/06/27 25,000 25,500 25,000 25,500 50
2011/06/24 24,880 24,900 24,610 24,900 11
2011/06/23 24,680 24,890 24,500 24,550 21
2011/06/22 24,800 24,900 24,500 24,500 17
2011/06/21 23,700 23,800 23,500 23,800 32
2011/06/20 23,540 23,540 23,480 23,500 13
2011/06/17 23,040 23,040 23,040 23,040 1
2011/06/16 23,410 23,410 23,410 23,410 1
2011/06/15 23,600 23,600 23,600 23,600 4
2011/06/14 23,080 23,600 23,000 23,600 19
2011/06/13 23,310 23,550 23,000 23,080 85
2011/06/10 23,300 23,450 23,300 23,310 10
2011/06/09 23,310 23,800 23,310 23,800 8
2011/06/08 24,800 24,800 24,800 24,800 7
2011/06/07 23,000 25,200 23,000 25,000 54
2011/06/06 23,900 23,900 22,710 22,900 6
2011/06/03 24,560 24,560 24,000 24,000 2
2011/06/02 0 0 0 24,500 0
2011/06/01 25,500 25,500 24,000 24,500 20
2011/05/31 25,590 25,590 24,000 24,500 5
2011/05/30 24,810 26,400 24,500 25,300 127
2011/05/27 23,190 23,900 23,190 23,900 10
2011/05/26 23,230 23,500 23,010 23,020 32
2011/05/25 22,550 22,990 22,550 22,990 10
2011/05/24 22,500 22,770 22,500 22,530 19
2011/05/23 23,890 23,890 22,500 22,510 21
2011/05/20 22,900 23,050 22,900 22,900 11
2011/05/19 23,500 23,500 23,100 23,230 13
2011/05/18 0 0 0 24,000 0
2011/05/17 24,000 24,000 24,000 24,000 6
2011/05/16 24,000 24,500 23,990 24,000 46
2011/05/13 24,500 24,500 23,000 24,500 24
2011/05/12 25,000 25,000 24,130 24,490 45
2011/05/11 25,000 25,250 24,500 25,000 38
2011/05/10 23,500 25,300 22,950 25,200 43
2011/05/09 23,000 23,180 22,400 23,180 15
2011/05/06 22,030 23,190 21,800 23,150 41
2011/05/02 22,500 23,190 22,500 23,190 56
2011/04/28 22,560 22,560 22,300 22,500 80
2011/04/27 22,400 22,570 21,530 22,550 52
2011/04/26 21,000 23,000 21,000 22,300 43
2011/04/25 20,800 20,900 20,800 20,900 14
2011/04/22 21,130 21,130 20,500 20,500 8
2011/04/21 20,410 21,130 20,410 21,130 40
2011/04/20 20,680 20,680 20,200 20,200 4
2011/04/19 20,500 20,500 20,020 20,020 6
2011/04/18 20,000 20,780 20,000 20,500 14
2011/04/15 19,870 20,000 19,870 20,000 17
2011/04/14 19,890 19,890 19,790 19,800 7
2011/04/13 19,210 19,900 19,210 19,900 19
2011/04/12 20,000 20,100 19,800 19,800 13
2011/04/11 20,580 20,580 19,700 20,160 30
2011/04/08 20,100 20,580 20,100 20,580 4
2011/04/07 21,000 21,000 20,500 20,500 8
2011/04/06 21,590 21,590 19,620 20,200 20
2011/04/05 21,900 21,900 21,010 21,010 44
2011/04/04 21,500 21,870 21,300 21,300 26
2011/04/01 20,840 21,300 20,840 21,300 10
2011/03/31 20,730 21,650 20,730 21,000 25
2011/03/30 21,200 21,730 19,620 21,730 69
2011/03/29 21,840 21,840 21,500 21,500 7
2011/03/28 22,350 22,350 21,400 21,500 104
2011/03/25 22,290 22,500 21,880 21,880 67
2011/03/24 23,070 23,070 22,000 22,000 57
2011/03/23 23,120 23,120 22,100 23,000 47
2011/03/22 22,800 23,110 22,200 23,110 182
2011/03/18 17,370 20,450 17,370 19,110 185
2011/03/17 16,000 17,000 14,710 17,000 228
2011/03/16 17,250 18,450 14,460 15,200 752
2011/03/15 18,450 18,500 18,450 18,450 134
2011/03/14 23,450 23,950 23,450 23,450 241
2011/03/11 28,800 28,980 28,000 28,450 59
2011/03/10 30,050 30,050 29,200 29,800 47
2011/03/09 30,550 30,550 29,830 30,050 27
2011/03/08 31,000 31,000 29,990 30,300 80
2011/03/07 32,000 32,000 30,200 31,150 67
2011/03/04 30,600 31,300 30,100 31,050 96
2011/03/03 30,300 30,300 29,700 29,850 16
2011/03/02 30,700 30,700 29,710 30,200 56
2011/03/01 30,350 30,800 30,200 30,200 53
2011/02/28 31,400 31,400 29,900 30,950 139
2011/02/25 29,600 31,000 29,600 30,400 141
2011/02/24 31,300 31,300 29,600 29,600 129
2011/02/23 29,200 32,950 29,200 32,700 204
2011/02/22 30,300 31,000 29,320 29,700 160
2011/02/21 31,100 32,800 30,200 31,400 185
2011/02/18 33,900 39,600 31,100 32,300 886
2011/02/17 29,000 33,500 29,000 32,600 401
2011/02/16 28,500 28,780 28,500 28,500 20
2011/02/15 29,420 29,500 27,500 29,500 190
2011/02/14 30,000 31,000 28,300 29,500 128
2011/02/10 32,000 32,000 31,000 32,000 100
2011/02/09 30,700 32,200 29,600 31,000 137
2011/02/08 29,000 31,800 28,750 30,650 101
2011/02/07 29,000 29,000 28,000 28,500 83
2011/02/04 30,000 30,000 28,410 28,500 109
2011/02/03 32,800 33,000 29,100 30,000 246
2011/02/02 34,000 34,050 30,000 32,250 913
2011/02/01 25,520 29,520 25,520 29,520 729
2011/01/31 25,150 25,300 24,500 24,520 181
2011/01/28 25,200 25,600 24,250 24,980 200
2011/01/27 25,590 25,700 25,010 25,400 47
2011/01/26 23,810 25,690 23,810 25,690 132
2011/01/25 23,700 24,000 23,700 23,710 36
2011/01/24 23,800 23,800 23,110 23,200 47
2011/01/21 24,000 24,500 23,900 23,900 55
2011/01/20 24,500 24,900 24,000 24,000 36
2011/01/19 23,900 24,000 23,700 24,000 9
2011/01/18 23,500 23,900 23,300 23,500 31
2011/01/17 23,750 24,690 23,600 23,600 111
2011/01/14 25,000 25,300 24,000 24,000 127
2011/01/13 25,500 25,500 25,000 25,000 89
2011/01/12 24,100 25,500 24,000 24,600 54
2011/01/11 23,760 24,490 23,600 24,100 181
2011/01/07 22,630 23,500 22,620 23,000 117
2011/01/06 22,460 22,700 22,460 22,570 15
2011/01/05 22,200 22,590 22,100 22,590 68
2011/01/04 22,200 22,200 22,200 22,200 13

このページの先頭へ