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 |
---|---|---|---|---|---|
2014/12/30 | 1,105 | 1,105 | 1,099 | 1,103 | 2,200 |
2014/12/29 | 1,100 | 1,144 | 1,070 | 1,105 | 10,200 |
2014/12/26 | 1,055 | 1,089 | 1,055 | 1,089 | 5,600 |
2014/12/25 | 1,040 | 1,074 | 1,040 | 1,051 | 2,800 |
2014/12/24 | 1,046 | 1,055 | 1,032 | 1,055 | 7,400 |
2014/12/22 | 1,077 | 1,077 | 1,026 | 1,048 | 3,600 |
2014/12/19 | 1,031 | 1,080 | 1,030 | 1,080 | 20,300 |
2014/12/18 | 1,105 | 1,105 | 1,060 | 1,061 | 6,600 |
2014/12/17 | 1,105 | 1,105 | 1,065 | 1,087 | 8,100 |
2014/12/16 | 1,110 | 1,110 | 1,098 | 1,105 | 10,800 |
2014/12/15 | 1,050 | 1,124 | 1,050 | 1,110 | 6,800 |
2014/12/12 | 1,053 | 1,054 | 1,045 | 1,053 | 6,800 |
2014/12/11 | 1,001 | 1,084 | 1,001 | 1,080 | 5,300 |
2014/12/10 | 1,038 | 1,039 | 1,020 | 1,025 | 5,300 |
2014/12/09 | 1,066 | 1,066 | 1,060 | 1,062 | 5,400 |
2014/12/08 | 1,106 | 1,148 | 1,065 | 1,090 | 9,800 |
2014/12/05 | 1,115 | 1,115 | 1,060 | 1,106 | 13,300 |
2014/12/04 | 1,100 | 1,112 | 1,071 | 1,112 | 6,200 |
2014/12/03 | 1,092 | 1,100 | 1,070 | 1,094 | 5,100 |
2014/12/02 | 1,050 | 1,090 | 1,040 | 1,085 | 7,100 |
2014/12/01 | 1,120 | 1,120 | 1,041 | 1,065 | 20,100 |
2014/11/28 | 1,125 | 1,152 | 1,120 | 1,151 | 12,200 |
2014/11/27 | 1,158 | 1,170 | 1,116 | 1,155 | 13,300 |
2014/11/26 | 1,098 | 1,150 | 1,069 | 1,116 | 14,000 |
2014/11/25 | 1,108 | 1,110 | 1,025 | 1,068 | 26,400 |
2014/11/21 | 1,130 | 1,170 | 1,065 | 1,118 | 23,500 |
2014/11/20 | 1,100 | 1,149 | 1,037 | 1,140 | 42,400 |
2014/11/19 | 1,011 | 1,110 | 999 | 1,110 | 132,800 |
2014/11/18 | 866 | 994 | 866 | 960 | 62,600 |
2014/11/17 | 900 | 900 | 843 | 860 | 36,800 |
2014/11/14 | 830 | 830 | 816 | 816 | 4,000 |
2014/11/13 | 806 | 817 | 805 | 817 | 1,100 |
2014/11/12 | 828 | 828 | 806 | 806 | 2,400 |
2014/11/11 | 799 | 828 | 798 | 828 | 2,600 |
2014/11/10 | 805 | 810 | 803 | 803 | 1,900 |
2014/11/07 | 802 | 803 | 802 | 803 | 1,700 |
2014/11/06 | 800 | 820 | 800 | 810 | 4,300 |
2014/11/05 | 794 | 794 | 794 | 794 | 300 |
2014/11/04 | 794 | 796 | 793 | 794 | 2,400 |
2014/10/31 | 792 | 800 | 787 | 790 | 2,500 |
2014/10/30 | 799 | 799 | 789 | 790 | 700 |
2014/10/29 | 800 | 809 | 790 | 790 | 7,100 |
2014/10/28 | 808 | 808 | 800 | 800 | 3,800 |
2014/10/27 | 815 | 819 | 812 | 814 | 3,300 |
2014/10/24 | 817 | 817 | 811 | 811 | 500 |
2014/10/23 | 815 | 815 | 800 | 802 | 6,400 |
2014/10/22 | 805 | 810 | 805 | 809 | 4,200 |
2014/10/21 | 809 | 809 | 800 | 800 | 3,300 |
2014/10/20 | 804 | 809 | 796 | 800 | 1,000 |
2014/10/17 | 790 | 790 | 774 | 774 | 3,400 |
2014/10/16 | 803 | 803 | 790 | 791 | 2,700 |
2014/10/15 | 795 | 815 | 795 | 810 | 5,000 |
2014/10/14 | 781 | 788 | 780 | 780 | 4,600 |
2014/10/10 | 800 | 800 | 785 | 788 | 5,400 |
2014/10/09 | 815 | 815 | 803 | 805 | 9,700 |
2014/10/08 | 815 | 815 | 805 | 805 | 2,300 |
2014/10/07 | 818 | 821 | 810 | 815 | 3,600 |
2014/10/06 | 793 | 800 | 793 | 800 | 700 |
2014/10/03 | 789 | 801 | 786 | 801 | 400 |
2014/10/02 | 813 | 813 | 782 | 812 | 2,100 |
2014/10/01 | 833 | 833 | 818 | 818 | 2,100 |
2014/09/30 | 815 | 818 | 815 | 818 | 700 |
2014/09/29 | 822 | 825 | 820 | 820 | 3,300 |
2014/09/26 | 810 | 825 | 805 | 822 | 3,800 |
2014/09/25 | 821 | 826 | 821 | 825 | 4,800 |
2014/09/24 | 830 | 830 | 804 | 810 | 4,500 |
2014/09/22 | 830 | 830 | 809 | 830 | 5,800 |
2014/09/19 | 835 | 835 | 813 | 817 | 2,100 |
2014/09/18 | 820 | 820 | 820 | 820 | 1,500 |
2014/09/17 | 800 | 834 | 800 | 834 | 2,600 |
2014/09/16 | 784 | 798 | 784 | 798 | 2,300 |
2014/09/12 | 780 | 795 | 780 | 784 | 2,200 |
2014/09/11 | 805 | 805 | 780 | 780 | 7,800 |
2014/09/10 | 800 | 805 | 800 | 805 | 2,200 |
2014/09/09 | 820 | 820 | 810 | 820 | 3,400 |
2014/09/08 | 825 | 836 | 820 | 829 | 4,200 |
2014/09/05 | 830 | 833 | 830 | 830 | 1,500 |
2014/09/04 | 834 | 835 | 820 | 832 | 4,800 |
2014/09/03 | 830 | 834 | 830 | 830 | 2,800 |
2014/09/02 | 834 | 835 | 830 | 834 | 1,800 |
2014/09/01 | 838 | 838 | 830 | 834 | 2,500 |
2014/08/29 | 838 | 838 | 830 | 830 | 4,400 |
2014/08/28 | 830 | 838 | 830 | 838 | 3,200 |
2014/08/27 | 834 | 834 | 830 | 830 | 7,900 |
2014/08/26 | 832 | 839 | 830 | 834 | 4,000 |
2014/08/25 | 838 | 838 | 829 | 831 | 2,000 |
2014/08/22 | 825 | 826 | 825 | 826 | 2,900 |
2014/08/21 | 841 | 841 | 825 | 826 | 1,800 |
2014/08/20 | 830 | 831 | 822 | 831 | 5,600 |
2014/08/19 | 826 | 830 | 826 | 826 | 1,000 |
2014/08/18 | 818 | 825 | 818 | 824 | 2,200 |
2014/08/15 | 816 | 817 | 816 | 817 | 4,300 |
2014/08/14 | 815 | 818 | 814 | 816 | 5,400 |
2014/08/13 | 800 | 820 | 795 | 815 | 7,300 |
2014/08/12 | 800 | 800 | 790 | 790 | 4,400 |
2014/08/11 | 783 | 800 | 783 | 800 | 3,800 |
2014/08/08 | 799 | 799 | 760 | 781 | 13,500 |
2014/08/07 | 810 | 811 | 796 | 801 | 5,100 |
2014/08/06 | 831 | 831 | 815 | 815 | 2,200 |
2014/08/05 | 840 | 850 | 820 | 833 | 7,500 |
2014/08/04 | 840 | 841 | 840 | 841 | 3,600 |
2014/08/01 | 839 | 855 | 833 | 855 | 18,800 |
2014/07/31 | 835 | 850 | 831 | 850 | 9,400 |
2014/07/30 | 830 | 831 | 820 | 828 | 5,300 |
2014/07/29 | 840 | 840 | 830 | 830 | 4,800 |
2014/07/28 | 850 | 880 | 816 | 820 | 23,700 |
2014/07/25 | 777 | 794 | 771 | 785 | 8,000 |
2014/07/24 | 760 | 769 | 758 | 765 | 2,700 |
2014/07/23 | 750 | 760 | 747 | 755 | 3,700 |
2014/07/22 | 752 | 752 | 740 | 746 | 3,400 |
2014/07/18 | 743 | 743 | 732 | 743 | 4,900 |
2014/07/17 | 759 | 760 | 750 | 750 | 1,100 |
2014/07/16 | 749 | 758 | 749 | 750 | 1,400 |
2014/07/15 | 752 | 760 | 748 | 748 | 3,000 |
2014/07/14 | 750 | 752 | 750 | 752 | 4,300 |
2014/07/11 | 752 | 758 | 751 | 751 | 600 |
2014/07/10 | 763 | 767 | 752 | 754 | 8,400 |
2014/07/09 | 763 | 763 | 750 | 763 | 2,300 |
2014/07/08 | 758 | 770 | 755 | 768 | 8,200 |
2014/07/07 | 751 | 755 | 750 | 750 | 5,300 |
2014/07/04 | 730 | 750 | 730 | 736 | 8,100 |
2014/07/03 | 722 | 724 | 720 | 720 | 5,000 |
2014/07/02 | 728 | 728 | 720 | 726 | 3,400 |
2014/07/01 | 720 | 724 | 711 | 711 | 4,500 |
2014/06/30 | 719 | 719 | 711 | 714 | 3,600 |
2014/06/27 | 712 | 720 | 707 | 710 | 7,500 |
2014/06/26 | 710 | 715 | 702 | 715 | 15,700 |
2014/06/25 | 742 | 750 | 703 | 720 | 31,800 |
2014/06/24 | 752 | 752 | 715 | 749 | 14,500 |
2014/06/23 | 760 | 808 | 752 | 752 | 18,300 |
2014/06/20 | 765 | 765 | 748 | 752 | 35,200 |
2014/06/19 | 795 | 795 | 738 | 742 | 48,300 |
2014/06/18 | 756 | 906 | 733 | 761 | 446,000 |
2014/06/17 | 655 | 756 | 655 | 756 | 63,200 |
2014/06/16 | 649 | 657 | 649 | 656 | 5,600 |
2014/06/13 | 627 | 645 | 627 | 643 | 7,600 |
2014/06/12 | 620 | 627 | 620 | 627 | 500 |
2014/06/11 | 626 | 627 | 626 | 627 | 11,200 |
2014/06/10 | 630 | 630 | 623 | 623 | 1,700 |
2014/06/09 | 625 | 638 | 625 | 629 | 2,100 |
2014/06/06 | 612 | 640 | 612 | 625 | 11,900 |
2014/06/05 | 635 | 638 | 611 | 611 | 4,900 |
2014/06/04 | 613 | 630 | 613 | 627 | 2,700 |
2014/06/03 | 610 | 620 | 607 | 612 | 3,900 |
2014/06/02 | 601 | 611 | 601 | 611 | 300 |
2014/05/30 | 602 | 605 | 594 | 601 | 3,300 |
2014/05/29 | 604 | 604 | 602 | 602 | 1,100 |
2014/05/28 | 608 | 610 | 603 | 603 | 7,800 |
2014/05/27 | 615 | 615 | 607 | 607 | 2,800 |
2014/05/26 | 611 | 611 | 606 | 607 | 400 |
2014/05/23 | 597 | 601 | 597 | 601 | 1,200 |
2014/05/22 | 601 | 601 | 593 | 593 | 1,200 |
2014/05/21 | 605 | 605 | 591 | 592 | 1,900 |
2014/05/20 | 599 | 600 | 599 | 600 | 800 |
2014/05/19 | 611 | 611 | 600 | 600 | 8,200 |
2014/05/16 | 611 | 615 | 609 | 611 | 3,400 |
2014/05/15 | 612 | 615 | 610 | 615 | 600 |
2014/05/14 | 607 | 610 | 606 | 610 | 1,100 |
2014/05/13 | 615 | 620 | 607 | 607 | 2,000 |
2014/05/12 | 622 | 625 | 615 | 616 | 2,700 |
2014/05/09 | 650 | 650 | 631 | 631 | 2,500 |
2014/05/08 | 627 | 627 | 615 | 620 | 2,400 |
2014/05/07 | 620 | 620 | 615 | 620 | 500 |
2014/05/02 | 626 | 626 | 620 | 626 | 500 |
2014/05/01 | 627 | 627 | 600 | 626 | 10,800 |
2014/04/30 | 653 | 654 | 651 | 652 | 8,200 |
2014/04/28 | 644 | 644 | 610 | 639 | 8,900 |
2014/04/25 | 645 | 645 | 620 | 638 | 11,100 |
2014/04/24 | 658 | 658 | 635 | 635 | 2,400 |
2014/04/23 | 664 | 664 | 659 | 660 | 300 |
2014/04/22 | 645 | 654 | 635 | 644 | 13,900 |
2014/04/21 | 679 | 679 | 649 | 649 | 1,100 |
2014/04/18 | 670 | 670 | 669 | 669 | 400 |
2014/04/17 | 655 | 670 | 650 | 670 | 400 |
2014/04/16 | 645 | 645 | 642 | 642 | 400 |
2014/04/15 | 655 | 655 | 655 | 655 | 200 |
2014/04/14 | 658 | 670 | 658 | 663 | 900 |
2014/04/11 | 656 | 668 | 652 | 668 | 3,000 |
2014/04/10 | 666 | 699 | 660 | 666 | 2,300 |
2014/04/09 | 672 | 672 | 650 | 656 | 6,000 |
2014/04/08 | 671 | 672 | 671 | 672 | 200 |
2014/04/07 | 686 | 691 | 666 | 680 | 7,900 |
2014/04/04 | 688 | 745 | 688 | 701 | 8,700 |
2014/04/03 | 690 | 690 | 689 | 689 | 400 |
2014/04/02 | 689 | 707 | 689 | 698 | 1,500 |
2014/04/01 | 692 | 710 | 688 | 698 | 1,700 |
2014/03/31 | 719 | 720 | 710 | 719 | 1,900 |
2014/03/28 | 690 | 720 | 662 | 720 | 17,200 |
2014/03/27 | 654 | 662 | 654 | 662 | 3,300 |
2014/03/26 | 641 | 656 | 641 | 652 | 5,300 |
2014/03/25 | 650 | 650 | 640 | 640 | 300 |
2014/03/24 | 610 | 630 | 610 | 624 | 7,900 |
2014/03/20 | 630 | 635 | 620 | 620 | 3,000 |
2014/03/19 | 624 | 650 | 624 | 630 | 2,200 |
2014/03/18 | 625 | 635 | 625 | 634 | 600 |
2014/03/17 | 637 | 647 | 616 | 620 | 7,700 |
2014/03/14 | 650 | 650 | 647 | 647 | 4,600 |
2014/03/13 | 647 | 652 | 647 | 652 | 400 |
2014/03/12 | 647 | 647 | 647 | 647 | 400 |
2014/03/11 | 651 | 653 | 647 | 647 | 1,300 |
2014/03/10 | 646 | 662 | 646 | 662 | 1,200 |
2014/03/07 | 660 | 660 | 652 | 652 | 700 |
2014/03/06 | 636 | 665 | 636 | 645 | 4,700 |
2014/03/05 | 630 | 644 | 630 | 644 | 600 |
2014/03/04 | 631 | 631 | 625 | 630 | 600 |
2014/03/03 | 649 | 649 | 622 | 631 | 2,300 |
2014/02/28 | 664 | 664 | 655 | 655 | 3,400 |
2014/02/27 | 670 | 670 | 660 | 666 | 1,700 |
2014/02/26 | 665 | 665 | 650 | 655 | 1,800 |
2014/02/25 | 642 | 666 | 642 | 662 | 700 |
2014/02/24 | 637 | 650 | 637 | 640 | 3,500 |
2014/02/21 | 645 | 649 | 635 | 636 | 600 |
2014/02/20 | 640 | 640 | 631 | 635 | 500 |
2014/02/19 | 629 | 649 | 629 | 640 | 900 |
2014/02/18 | 625 | 630 | 625 | 630 | 1,800 |
2014/02/17 | 632 | 632 | 625 | 628 | 1,200 |
2014/02/14 | 640 | 652 | 621 | 644 | 5,500 |
2014/02/13 | 650 | 650 | 650 | 650 | 500 |
2014/02/12 | 675 | 675 | 665 | 665 | 4,200 |
2014/02/10 | 694 | 694 | 665 | 665 | 1,800 |
2014/02/07 | 670 | 670 | 645 | 664 | 1,100 |
2014/02/06 | 650 | 650 | 630 | 650 | 800 |
2014/02/05 | 653 | 653 | 650 | 650 | 2,700 |
2014/02/04 | 625 | 670 | 611 | 653 | 9,600 |
2014/02/03 | 693 | 709 | 621 | 631 | 29,900 |
2014/01/31 | 710 | 710 | 692 | 695 | 5,800 |
2014/01/30 | 720 | 720 | 691 | 710 | 4,500 |
2014/01/29 | 723 | 740 | 705 | 730 | 7,200 |
2014/01/28 | 715 | 719 | 699 | 700 | 9,400 |
2014/01/27 | 705 | 729 | 705 | 714 | 4,900 |
2014/01/24 | 750 | 750 | 735 | 735 | 4,600 |
2014/01/23 | 759 | 759 | 753 | 753 | 1,000 |
2014/01/22 | 755 | 755 | 750 | 755 | 7,200 |
2014/01/21 | 744 | 749 | 737 | 749 | 7,000 |
2014/01/20 | 737 | 743 | 737 | 743 | 2,800 |
2014/01/17 | 737 | 737 | 737 | 737 | 700 |
2014/01/16 | 740 | 745 | 737 | 740 | 3,400 |
2014/01/15 | 739 | 740 | 739 | 740 | 1,100 |
2014/01/14 | 735 | 737 | 731 | 737 | 5,700 |
2014/01/10 | 706 | 733 | 706 | 733 | 4,800 |
2014/01/09 | 720 | 728 | 719 | 728 | 3,700 |
2014/01/08 | 719 | 720 | 710 | 711 | 4,900 |
2014/01/07 | 708 | 710 | 696 | 700 | 6,800 |
2014/01/06 | 735 | 735 | 700 | 710 | 5,000 |