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
2012/12/28 41,700 41,700 39,450 40,100 99
2012/12/27 40,800 42,000 40,300 41,700 48
2012/12/26 41,000 41,000 39,800 39,900 100
2012/12/25 38,500 40,650 38,500 40,550 86
2012/12/21 39,800 40,000 38,500 38,500 24
2012/12/20 38,300 39,300 38,300 39,300 43
2012/12/19 39,000 39,000 38,150 38,500 77
2012/12/18 39,100 39,100 38,100 38,150 32
2012/12/17 39,100 39,900 39,100 39,200 21
2012/12/14 39,500 39,700 38,000 39,700 128
2012/12/13 40,450 40,600 40,200 40,400 42
2012/12/12 41,000 41,000 40,000 40,150 78
2012/12/11 41,650 41,650 41,000 41,000 52
2012/12/10 42,000 42,000 42,000 42,000 1
2012/12/07 42,650 42,650 41,200 42,000 66
2012/12/06 42,700 43,000 42,100 42,300 46
2012/12/05 43,000 43,000 42,600 42,600 14
2012/12/04 43,100 43,100 43,000 43,000 20
2012/12/03 43,350 43,350 43,000 43,050 53
2012/11/30 44,100 44,100 43,150 43,400 47
2012/11/29 42,900 44,200 42,900 44,100 97
2012/11/28 42,600 43,100 42,600 42,900 60
2012/11/27 42,500 43,100 42,400 42,700 51
2012/11/26 43,000 43,000 41,800 42,500 88
2012/11/22 43,350 43,400 43,000 43,050 17
2012/11/21 43,800 43,800 42,000 43,300 61
2012/11/20 43,650 43,650 42,700 43,100 55
2012/11/19 43,000 44,000 42,500 43,900 81
2012/11/16 44,000 44,350 41,800 42,500 162
2012/11/15 45,000 45,250 43,000 43,550 301
2012/11/14 47,550 48,350 45,300 48,000 191
2012/11/13 49,000 49,700 48,000 48,000 158
2012/11/12 52,000 52,000 48,000 50,000 225
2012/11/09 51,000 52,000 50,200 51,700 109
2012/11/08 49,200 51,800 49,000 51,000 313
2012/11/07 47,300 50,000 46,500 49,200 397
2012/11/06 47,400 47,550 46,500 46,600 72
2012/11/05 47,400 48,350 47,200 47,200 126
2012/11/02 46,200 47,500 45,750 47,150 103
2012/11/01 46,000 46,500 45,300 46,200 24
2012/10/31 46,150 46,350 44,700 45,950 80
2012/10/30 47,300 47,300 44,650 45,800 289
2012/10/29 44,800 45,950 44,050 45,700 109
2012/10/26 44,000 44,000 43,300 44,000 71
2012/10/25 42,800 44,400 42,800 44,000 82
2012/10/24 42,550 42,900 42,500 42,500 22
2012/10/23 42,900 42,950 41,450 42,600 44
2012/10/22 40,700 42,950 40,700 42,950 44
2012/10/19 42,000 42,000 40,800 41,850 21
2012/10/18 41,750 41,850 40,700 41,850 17
2012/10/17 41,000 41,500 41,000 41,500 9
2012/10/16 39,850 40,600 39,850 40,600 14
2012/10/15 39,450 39,850 39,450 39,850 2
2012/10/12 39,000 39,000 39,000 39,000 3
2012/10/11 39,000 39,000 39,000 39,000 5
2012/10/10 39,000 39,000 39,000 39,000 25
2012/10/09 39,150 39,400 39,150 39,250 24
2012/10/05 39,000 39,850 39,000 39,850 4
2012/10/04 39,200 39,800 39,000 39,000 25
2012/10/03 39,000 39,500 38,800 38,800 19
2012/10/02 38,600 39,200 38,600 39,000 19
2012/10/01 38,800 38,800 38,600 38,600 7
2012/09/28 38,800 38,800 38,500 38,700 99
2012/09/27 39,500 39,600 38,800 39,600 78
2012/09/26 39,500 39,500 39,000 39,000 10
2012/09/25 38,900 39,200 38,200 39,200 73
2012/09/24 40,500 40,500 38,500 38,950 51
2012/09/21 40,450 40,450 40,100 40,100 5
2012/09/20 40,450 40,450 40,450 40,450 15
2012/09/19 40,000 40,300 40,000 40,000 79
2012/09/18 40,900 40,900 39,150 40,000 104
2012/09/14 42,300 42,600 41,100 41,100 163
2012/09/13 43,000 43,250 41,050 41,050 87
2012/09/12 40,500 43,500 40,250 43,000 156
2012/09/11 39,800 40,500 39,800 40,500 41
2012/09/10 40,300 40,500 39,800 40,150 11
2012/09/07 39,150 40,000 38,800 39,500 67
2012/09/06 40,000 40,000 38,750 38,750 21
2012/09/05 39,950 40,000 38,750 39,800 21
2012/09/04 39,700 40,000 39,250 39,250 20
2012/09/03 38,900 39,000 38,250 39,000 28
2012/08/31 39,500 39,500 38,750 38,750 51
2012/08/30 39,050 39,500 38,550 39,500 88
2012/08/29 39,300 39,500 38,250 39,350 32
2012/08/28 42,300 42,300 38,550 40,000 175
2012/08/27 40,500 42,500 40,500 42,500 73
2012/08/24 40,000 40,250 40,000 40,250 8
2012/08/23 40,150 40,250 38,750 40,250 40
2012/08/22 39,950 40,400 38,750 40,400 36
2012/08/21 40,200 40,450 38,000 40,000 114
2012/08/20 39,500 41,500 39,500 39,500 90
2012/08/17 38,900 39,350 38,200 39,200 41
2012/08/16 37,700 38,500 36,500 38,500 57
2012/08/15 37,850 37,850 36,650 37,100 61
2012/08/14 36,200 37,750 35,750 37,750 139
2012/08/13 35,500 36,300 35,300 36,050 72
2012/08/10 34,050 34,200 34,050 34,200 17
2012/08/09 35,000 35,100 34,000 34,000 31
2012/08/08 34,000 34,700 33,700 34,050 56
2012/08/07 34,800 35,000 33,600 34,000 25
2012/08/06 34,500 34,500 33,600 33,650 11
2012/08/03 33,100 35,000 33,100 35,000 47
2012/08/02 34,000 34,200 34,000 34,200 10
2012/08/01 34,000 34,000 33,000 34,000 29
2012/07/31 33,500 33,500 33,500 33,500 10
2012/07/30 35,000 35,000 33,500 33,500 177
2012/07/27 33,950 33,950 33,250 33,650 21
2012/07/26 33,700 34,300 33,500 33,500 46
2012/07/25 33,400 33,750 32,550 33,700 66
2012/07/24 33,100 33,500 32,300 33,500 70
2012/07/23 36,000 36,000 33,050 33,200 111
2012/07/20 35,000 35,200 34,000 35,200 126
2012/07/19 34,500 37,600 33,200 34,250 416
2012/07/18 35,900 45,000 33,700 34,500 1,738
2012/07/17 32,200 38,000 32,200 38,000 912
2012/07/13 31,300 31,700 30,800 31,000 29
2012/07/12 33,000 33,000 31,300 31,300 16
2012/07/11 33,000 33,200 32,600 33,000 25
2012/07/10 30,500 32,500 30,500 32,500 10
2012/07/09 30,300 30,500 30,300 30,500 5
2012/07/06 31,300 31,400 31,000 31,000 18
2012/07/05 32,000 32,000 31,850 31,850 2
2012/07/03 31,800 31,800 31,800 31,800 6
2012/07/02 32,000 32,000 31,500 31,500 6
2012/06/29 31,200 32,900 31,000 31,500 20
2012/06/28 31,600 32,300 30,300 32,300 61
2012/06/27 32,000 32,000 31,000 31,500 15
2012/06/26 30,300 32,000 30,300 32,000 50
2012/06/25 30,000 30,300 30,000 30,300 51
2012/06/22 29,610 29,800 29,600 29,800 18
2012/06/21 29,650 29,950 29,520 29,950 10
2012/06/20 29,200 29,200 29,200 29,200 4
2012/06/19 28,700 29,000 28,700 29,000 14
2012/06/18 28,750 29,000 28,700 29,000 35
2012/06/15 29,200 29,200 28,200 28,210 24
2012/06/14 28,700 28,700 28,210 28,620 13
2012/06/13 29,600 29,600 29,100 29,500 3
2012/06/12 29,000 29,100 29,000 29,100 8
2012/06/11 29,000 29,500 29,000 29,500 2
2012/06/07 29,000 29,500 28,500 28,500 18
2012/06/06 27,900 29,000 27,900 29,000 14
2012/06/05 26,470 27,970 26,470 27,970 6
2012/06/04 27,900 27,900 26,400 26,400 77
2012/06/01 29,490 29,490 28,300 28,600 20
2012/05/31 28,530 28,800 28,500 28,620 24
2012/05/30 29,000 29,100 28,530 28,530 31
2012/05/29 29,900 29,990 29,900 29,990 13
2012/05/28 29,500 29,600 29,500 29,500 64
2012/05/25 29,000 29,000 28,470 28,800 172
2012/05/24 27,810 29,500 27,810 29,500 62
2012/05/23 28,000 28,000 27,790 28,000 25
2012/05/22 27,970 28,000 27,300 27,990 34
2012/05/21 28,300 28,300 27,010 27,200 13
2012/05/18 27,800 27,900 27,300 27,800 47
2012/05/17 27,500 27,980 27,500 27,900 51
2012/05/16 27,100 28,650 27,100 27,500 63
2012/05/15 27,350 27,350 27,000 27,030 63
2012/05/14 28,200 28,800 27,050 28,800 98
2012/05/11 29,000 29,200 28,300 28,310 36
2012/05/10 28,950 29,200 28,600 29,000 89
2012/05/09 29,990 29,990 29,500 29,500 17
2012/05/08 30,700 30,700 29,300 30,000 88
2012/05/07 31,500 32,200 30,700 30,700 19
2012/05/02 30,800 31,900 30,800 31,500 31
2012/05/01 30,850 30,850 30,700 30,800 43
2012/04/27 31,050 31,050 30,750 30,750 10
2012/04/26 30,900 31,500 30,900 31,500 16
2012/04/25 30,300 30,600 30,300 30,400 34
2012/04/24 31,000 31,000 30,600 30,600 21
2012/04/23 31,200 32,000 31,100 31,100 10
2012/04/20 31,350 31,350 30,700 30,700 12
2012/04/19 31,600 31,600 31,000 31,000 7
2012/04/18 31,700 31,700 31,700 31,700 5
2012/04/16 31,800 31,800 31,800 31,800 1
2012/04/13 31,700 31,700 31,250 31,250 5
2012/04/12 30,500 31,900 30,500 31,200 13
2012/04/11 30,600 31,000 30,600 31,000 13
2012/04/10 31,200 32,300 31,200 31,600 13
2012/04/09 31,000 31,500 30,700 31,500 23
2012/04/06 32,100 32,100 31,600 31,700 31
2012/04/05 32,400 32,400 31,950 32,350 13
2012/04/04 32,150 33,800 32,150 33,800 13
2012/04/03 33,750 33,800 31,600 33,800 38
2012/04/02 33,650 34,000 33,650 33,950 20
2012/03/30 33,000 33,700 32,900 33,550 16
2012/03/29 34,000 34,000 33,000 33,000 35
2012/03/28 34,600 34,600 34,000 34,050 49
2012/03/27 34,600 35,000 34,050 35,000 26
2012/03/26 35,000 35,000 34,000 34,000 101
2012/03/23 34,700 35,000 34,400 35,000 47
2012/03/22 34,000 34,500 34,000 34,500 53
2012/03/21 34,200 34,200 33,500 33,600 10
2012/03/19 33,650 33,650 33,500 33,500 13
2012/03/16 34,500 34,500 33,600 33,600 58
2012/03/15 35,000 35,300 33,900 33,900 90
2012/03/14 33,900 35,000 33,900 34,600 128
2012/03/13 34,000 34,000 33,100 33,300 28
2012/03/12 33,200 34,000 33,100 34,000 43
2012/03/09 32,000 33,000 30,050 33,000 127
2012/03/08 33,000 33,000 32,500 32,900 33
2012/03/07 33,600 33,600 31,800 33,500 69
2012/03/06 34,200 34,200 32,500 33,800 64
2012/03/05 33,200 34,650 33,000 34,200 40
2012/03/02 35,500 35,500 32,800 34,500 78
2012/03/01 35,600 35,600 34,500 35,600 17
2012/02/29 36,300 36,500 35,100 36,300 53
2012/02/28 34,400 36,300 34,300 36,300 52
2012/02/27 35,200 36,500 35,050 35,050 125
2012/02/24 33,500 35,000 33,500 34,700 97
2012/02/23 33,250 33,800 33,250 33,500 21
2012/02/22 32,500 33,000 32,400 33,000 20
2012/02/21 32,750 32,800 32,100 32,800 8
2012/02/20 33,200 33,200 31,300 32,700 36
2012/02/17 32,550 32,700 32,550 32,700 11
2012/02/16 33,900 33,900 32,700 32,700 33
2012/02/15 32,400 34,400 31,600 34,400 94
2012/02/14 32,200 32,200 32,100 32,100 34
2012/02/13 34,000 34,000 32,000 32,200 49
2012/02/10 31,700 32,200 31,500 32,200 24
2012/02/09 32,800 32,800 31,500 32,000 37
2012/02/08 30,500 32,000 30,500 32,000 63
2012/02/07 29,600 30,300 29,600 30,300 16
2012/02/06 31,000 31,000 30,900 31,000 22
2012/02/03 30,000 30,250 30,000 30,250 20
2012/02/02 30,200 30,300 30,050 30,050 4
2012/02/01 30,000 30,300 29,300 30,300 6
2012/01/31 30,500 30,500 29,700 30,000 7
2012/01/30 29,800 30,500 29,110 30,500 66
2012/01/27 30,500 30,500 30,000 30,000 13
2012/01/26 30,050 30,100 29,050 30,000 18
2012/01/25 30,650 30,650 29,800 30,000 21
2012/01/24 30,900 30,900 30,250 30,250 12
2012/01/23 31,000 31,300 30,000 30,250 27
2012/01/20 29,230 30,000 29,110 30,000 22
2012/01/19 29,000 29,250 28,500 29,250 16
2012/01/18 29,390 29,400 29,350 29,400 22
2012/01/17 28,550 29,500 28,000 29,480 22
2012/01/16 27,750 28,050 27,750 28,050 6
2012/01/13 28,000 28,060 28,000 28,010 23
2012/01/12 29,870 29,870 28,110 28,250 28
2012/01/11 28,050 29,500 28,010 29,500 70
2012/01/10 28,300 28,300 28,050 28,050 22
2012/01/05 28,200 28,200 28,100 28,100 11
2012/01/04 27,900 28,500 27,900 28,500 9

このページの先頭へ