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 |
---|---|---|---|---|---|
2015/12/30 | 1,023 | 1,035 | 1,004 | 1,011 | 4,300 |
2015/12/29 | 1,017 | 1,044 | 1,002 | 1,022 | 1,800 |
2015/12/28 | 1,002 | 1,013 | 1,002 | 1,007 | 5,700 |
2015/12/25 | 1,090 | 1,090 | 1,027 | 1,027 | 6,100 |
2015/12/24 | 1,078 | 1,079 | 1,052 | 1,052 | 1,600 |
2015/12/22 | 1,087 | 1,087 | 1,061 | 1,061 | 1,500 |
2015/12/21 | 1,090 | 1,090 | 1,067 | 1,067 | 2,000 |
2015/12/18 | 1,088 | 1,090 | 1,070 | 1,078 | 8,600 |
2015/12/17 | 1,090 | 1,090 | 1,069 | 1,069 | 1,900 |
2015/12/16 | 1,075 | 1,075 | 1,061 | 1,067 | 2,200 |
2015/12/15 | 1,061 | 1,061 | 1,061 | 1,061 | 500 |
2015/12/14 | 1,063 | 1,090 | 1,060 | 1,090 | 1,000 |
2015/12/11 | 1,100 | 1,100 | 1,067 | 1,085 | 1,900 |
2015/12/10 | 1,095 | 1,096 | 1,088 | 1,096 | 400 |
2015/12/09 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
2015/12/08 | 1,095 | 1,100 | 1,080 | 1,100 | 2,400 |
2015/12/07 | 1,076 | 1,099 | 1,075 | 1,099 | 2,700 |
2015/12/04 | 1,075 | 1,077 | 1,075 | 1,075 | 1,900 |
2015/12/03 | 1,100 | 1,104 | 1,090 | 1,091 | 4,100 |
2015/12/02 | 1,110 | 1,110 | 1,091 | 1,091 | 3,500 |
2015/12/01 | 1,110 | 1,118 | 1,110 | 1,118 | 2,700 |
2015/11/30 | 1,124 | 1,125 | 1,100 | 1,102 | 6,600 |
2015/11/27 | 1,133 | 1,160 | 1,085 | 1,085 | 5,900 |
2015/11/26 | 1,035 | 1,099 | 1,035 | 1,099 | 8,500 |
2015/11/25 | 1,025 | 1,028 | 1,006 | 1,023 | 3,500 |
2015/11/24 | 1,032 | 1,032 | 972 | 992 | 3,600 |
2015/11/20 | 990 | 990 | 961 | 972 | 2,000 |
2015/11/19 | 1,008 | 1,008 | 980 | 990 | 3,100 |
2015/11/18 | 1,010 | 1,029 | 1,010 | 1,010 | 1,900 |
2015/11/17 | 1,035 | 1,035 | 1,012 | 1,021 | 6,100 |
2015/11/16 | 1,010 | 1,060 | 1,010 | 1,011 | 30,700 |
2015/11/13 | 878 | 921 | 875 | 920 | 2,000 |
2015/11/12 | 933 | 933 | 871 | 875 | 5,500 |
2015/11/11 | 950 | 978 | 918 | 918 | 6,200 |
2015/11/10 | 855 | 983 | 855 | 910 | 19,100 |
2015/11/09 | 833 | 833 | 833 | 833 | 500 |
2015/11/06 | 845 | 850 | 831 | 833 | 1,400 |
2015/11/05 | 834 | 834 | 834 | 834 | 100 |
2015/11/04 | 834 | 834 | 834 | 834 | 1,000 |
2015/11/02 | 820 | 834 | 820 | 834 | 500 |
2015/10/29 | 841 | 841 | 826 | 826 | 300 |
2015/10/28 | 850 | 850 | 850 | 850 | 1,400 |
2015/10/27 | 844 | 850 | 844 | 850 | 3,400 |
2015/10/26 | 844 | 844 | 840 | 844 | 1,800 |
2015/10/23 | 849 | 849 | 841 | 842 | 700 |
2015/10/22 | 845 | 846 | 845 | 846 | 300 |
2015/10/21 | 843 | 845 | 838 | 838 | 2,200 |
2015/10/20 | 840 | 840 | 840 | 840 | 200 |
2015/10/19 | 801 | 845 | 801 | 825 | 11,500 |
2015/10/16 | 821 | 821 | 821 | 821 | 100 |
2015/10/15 | 834 | 839 | 821 | 830 | 3,200 |
2015/10/14 | 835 | 836 | 835 | 836 | 600 |
2015/10/13 | 863 | 863 | 840 | 840 | 1,000 |
2015/10/09 | 838 | 850 | 831 | 850 | 6,900 |
2015/10/07 | 850 | 850 | 831 | 831 | 1,700 |
2015/10/06 | 850 | 850 | 850 | 850 | 200 |
2015/10/05 | 838 | 838 | 831 | 831 | 400 |
2015/10/02 | 831 | 831 | 831 | 831 | 100 |
2015/10/01 | 831 | 832 | 830 | 831 | 2,400 |
2015/09/30 | 846 | 846 | 816 | 831 | 34,300 |
2015/09/29 | 831 | 831 | 831 | 831 | 100 |
2015/09/28 | 856 | 856 | 831 | 831 | 4,100 |
2015/09/25 | 841 | 867 | 841 | 841 | 2,100 |
2015/09/24 | 844 | 864 | 840 | 841 | 3,800 |
2015/09/18 | 842 | 844 | 830 | 844 | 1,400 |
2015/09/17 | 840 | 840 | 827 | 827 | 1,400 |
2015/09/16 | 834 | 841 | 816 | 840 | 11,400 |
2015/09/15 | 836 | 836 | 806 | 835 | 500 |
2015/09/14 | 835 | 836 | 830 | 830 | 4,100 |
2015/09/11 | 790 | 835 | 790 | 835 | 7,300 |
2015/09/10 | 786 | 786 | 768 | 781 | 2,300 |
2015/09/09 | 744 | 783 | 744 | 782 | 5,700 |
2015/09/08 | 743 | 759 | 732 | 739 | 1,600 |
2015/09/07 | 750 | 750 | 718 | 729 | 12,100 |
2015/09/04 | 747 | 782 | 738 | 782 | 3,200 |
2015/09/03 | 755 | 791 | 755 | 791 | 1,300 |
2015/09/02 | 763 | 771 | 747 | 747 | 8,300 |
2015/09/01 | 800 | 830 | 775 | 776 | 6,500 |
2015/08/31 | 803 | 806 | 801 | 802 | 3,300 |
2015/08/28 | 845 | 845 | 801 | 813 | 5,800 |
2015/08/27 | 762 | 800 | 748 | 800 | 12,400 |
2015/08/26 | 720 | 747 | 716 | 747 | 16,000 |
2015/08/25 | 745 | 800 | 730 | 750 | 6,500 |
2015/08/24 | 835 | 850 | 782 | 782 | 9,100 |
2015/08/21 | 915 | 915 | 854 | 871 | 2,500 |
2015/08/20 | 921 | 921 | 902 | 902 | 500 |
2015/08/19 | 918 | 928 | 917 | 927 | 1,000 |
2015/08/18 | 927 | 930 | 923 | 928 | 1,100 |
2015/08/17 | 935 | 935 | 921 | 921 | 500 |
2015/08/14 | 908 | 925 | 900 | 924 | 1,400 |
2015/08/13 | 908 | 908 | 901 | 908 | 1,500 |
2015/08/12 | 926 | 934 | 890 | 893 | 10,300 |
2015/08/11 | 931 | 946 | 922 | 946 | 10,300 |
2015/08/10 | 1,001 | 1,002 | 954 | 991 | 6,100 |
2015/08/07 | 1,035 | 1,035 | 1,011 | 1,011 | 1,000 |
2015/08/06 | 1,037 | 1,037 | 1,036 | 1,036 | 300 |
2015/08/05 | 1,015 | 1,030 | 1,005 | 1,028 | 2,700 |
2015/08/04 | 1,065 | 1,065 | 1,040 | 1,040 | 1,700 |
2015/08/03 | 1,050 | 1,069 | 1,050 | 1,065 | 1,100 |
2015/07/31 | 1,069 | 1,069 | 1,039 | 1,064 | 600 |
2015/07/30 | 1,042 | 1,069 | 1,042 | 1,069 | 7,000 |
2015/07/29 | 1,048 | 1,062 | 1,048 | 1,062 | 1,200 |
2015/07/28 | 1,050 | 1,050 | 1,048 | 1,048 | 10,100 |
2015/07/27 | 1,035 | 1,037 | 1,000 | 1,025 | 3,700 |
2015/07/24 | 1,045 | 1,050 | 1,020 | 1,040 | 5,100 |
2015/07/23 | 1,031 | 1,048 | 1,031 | 1,032 | 800 |
2015/07/22 | 1,056 | 1,056 | 1,030 | 1,030 | 800 |
2015/07/21 | 1,037 | 1,060 | 1,010 | 1,031 | 7,200 |
2015/07/17 | 1,030 | 1,030 | 1,030 | 1,030 | 300 |
2015/07/16 | 1,018 | 1,029 | 1,018 | 1,029 | 1,900 |
2015/07/15 | 999 | 1,016 | 999 | 1,015 | 13,200 |
2015/07/14 | 973 | 1,007 | 973 | 1,005 | 3,300 |
2015/07/13 | 969 | 970 | 955 | 970 | 2,900 |
2015/07/10 | 935 | 970 | 935 | 970 | 1,300 |
2015/07/09 | 952 | 960 | 885 | 934 | 13,100 |
2015/07/08 | 995 | 995 | 962 | 967 | 2,600 |
2015/07/07 | 985 | 1,010 | 985 | 1,000 | 1,400 |
2015/07/06 | 1,000 | 1,000 | 987 | 988 | 4,200 |
2015/07/03 | 1,020 | 1,020 | 1,005 | 1,011 | 800 |
2015/07/02 | 1,035 | 1,035 | 1,030 | 1,030 | 400 |
2015/07/01 | 1,034 | 1,034 | 1,019 | 1,030 | 1,500 |
2015/06/30 | 1,011 | 1,034 | 1,010 | 1,034 | 800 |
2015/06/29 | 1,022 | 1,022 | 1,002 | 1,011 | 3,400 |
2015/06/26 | 1,037 | 1,045 | 1,031 | 1,045 | 3,600 |
2015/06/25 | 1,037 | 1,037 | 1,037 | 1,037 | 1,100 |
2015/06/24 | 1,037 | 1,037 | 1,037 | 1,037 | 2,000 |
2015/06/23 | 1,035 | 1,035 | 1,033 | 1,034 | 1,600 |
2015/06/22 | 1,035 | 1,036 | 1,031 | 1,033 | 9,300 |
2015/06/19 | 1,036 | 1,038 | 1,025 | 1,038 | 10,000 |
2015/06/18 | 1,030 | 1,030 | 1,020 | 1,029 | 7,000 |
2015/06/17 | 1,023 | 1,029 | 1,020 | 1,028 | 4,400 |
2015/06/16 | 1,011 | 1,022 | 1,011 | 1,022 | 1,300 |
2015/06/15 | 1,019 | 1,024 | 1,019 | 1,020 | 1,500 |
2015/06/12 | 1,019 | 1,019 | 1,019 | 1,019 | 1,600 |
2015/06/11 | 1,030 | 1,030 | 1,017 | 1,017 | 1,400 |
2015/06/10 | 1,017 | 1,029 | 1,017 | 1,029 | 1,500 |
2015/06/09 | 1,030 | 1,030 | 1,015 | 1,015 | 2,400 |
2015/06/08 | 1,035 | 1,035 | 1,027 | 1,030 | 1,300 |
2015/06/05 | 1,041 | 1,041 | 1,030 | 1,030 | 500 |
2015/06/04 | 1,030 | 1,042 | 1,016 | 1,041 | 2,900 |
2015/06/03 | 1,021 | 1,021 | 1,009 | 1,012 | 1,300 |
2015/06/02 | 1,034 | 1,034 | 1,020 | 1,020 | 1,500 |
2015/06/01 | 1,035 | 1,039 | 1,035 | 1,037 | 2,500 |
2015/05/29 | 1,049 | 1,049 | 1,035 | 1,048 | 1,700 |
2015/05/28 | 1,049 | 1,050 | 1,042 | 1,050 | 3,500 |
2015/05/27 | 1,049 | 1,049 | 1,030 | 1,030 | 2,700 |
2015/05/26 | 1,048 | 1,050 | 1,048 | 1,049 | 3,000 |
2015/05/25 | 1,047 | 1,048 | 1,045 | 1,048 | 800 |
2015/05/22 | 1,040 | 1,047 | 1,023 | 1,047 | 3,300 |
2015/05/21 | 1,042 | 1,043 | 1,020 | 1,030 | 2,200 |
2015/05/20 | 1,033 | 1,033 | 1,010 | 1,033 | 5,600 |
2015/05/19 | 1,043 | 1,045 | 975 | 1,013 | 23,300 |
2015/05/18 | 1,126 | 1,130 | 1,021 | 1,054 | 25,400 |
2015/05/15 | 1,185 | 1,200 | 1,161 | 1,186 | 8,700 |
2015/05/14 | 1,177 | 1,199 | 1,169 | 1,169 | 3,900 |
2015/05/13 | 1,133 | 1,183 | 1,133 | 1,156 | 3,100 |
2015/05/12 | 1,115 | 1,150 | 1,088 | 1,150 | 2,200 |
2015/05/11 | 1,115 | 1,142 | 1,115 | 1,115 | 5,400 |
2015/05/08 | 1,130 | 1,130 | 1,129 | 1,130 | 1,200 |
2015/05/07 | 1,100 | 1,125 | 1,100 | 1,125 | 1,800 |
2015/05/01 | 1,128 | 1,128 | 1,100 | 1,100 | 2,100 |
2015/04/30 | 1,110 | 1,110 | 1,101 | 1,102 | 3,000 |
2015/04/28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,600 |
2015/04/27 | 1,135 | 1,135 | 1,125 | 1,135 | 1,800 |
2015/04/24 | 1,127 | 1,140 | 1,125 | 1,137 | 4,400 |
2015/04/23 | 1,125 | 1,125 | 1,100 | 1,100 | 1,300 |
2015/04/22 | 1,125 | 1,125 | 1,123 | 1,124 | 600 |
2015/04/21 | 1,123 | 1,123 | 1,116 | 1,116 | 700 |
2015/04/20 | 1,100 | 1,122 | 1,095 | 1,122 | 2,600 |
2015/04/17 | 1,102 | 1,109 | 1,100 | 1,109 | 2,000 |
2015/04/16 | 1,129 | 1,129 | 1,110 | 1,118 | 1,700 |
2015/04/15 | 1,134 | 1,134 | 1,126 | 1,129 | 900 |
2015/04/14 | 1,100 | 1,146 | 1,100 | 1,144 | 5,800 |
2015/04/13 | 1,103 | 1,104 | 1,100 | 1,100 | 3,300 |
2015/04/10 | 1,105 | 1,145 | 1,097 | 1,106 | 4,000 |
2015/04/09 | 1,125 | 1,125 | 1,102 | 1,105 | 1,000 |
2015/04/08 | 1,146 | 1,146 | 1,120 | 1,125 | 2,100 |
2015/04/07 | 1,082 | 1,146 | 1,082 | 1,146 | 8,100 |
2015/04/06 | 1,111 | 1,127 | 1,111 | 1,112 | 1,100 |
2015/04/03 | 1,140 | 1,140 | 1,098 | 1,140 | 4,300 |
2015/04/02 | 1,096 | 1,130 | 1,096 | 1,127 | 4,100 |
2015/04/01 | 1,083 | 1,108 | 1,066 | 1,066 | 4,900 |
2015/03/31 | 1,083 | 1,083 | 1,064 | 1,066 | 500 |
2015/03/30 | 1,083 | 1,083 | 1,060 | 1,060 | 1,300 |
2015/03/27 | 1,050 | 1,070 | 1,050 | 1,070 | 400 |
2015/03/26 | 1,080 | 1,080 | 1,053 | 1,071 | 1,800 |
2015/03/25 | 1,066 | 1,066 | 1,045 | 1,054 | 3,200 |
2015/03/24 | 1,087 | 1,087 | 1,066 | 1,066 | 1,000 |
2015/03/23 | 1,087 | 1,090 | 1,085 | 1,087 | 1,900 |
2015/03/20 | 1,087 | 1,087 | 1,075 | 1,078 | 3,900 |
2015/03/19 | 1,042 | 1,070 | 1,038 | 1,070 | 3,000 |
2015/03/18 | 1,075 | 1,085 | 1,030 | 1,032 | 7,000 |
2015/03/17 | 1,110 | 1,110 | 1,064 | 1,073 | 3,600 |
2015/03/16 | 1,167 | 1,180 | 1,120 | 1,120 | 6,000 |
2015/03/13 | 1,074 | 1,140 | 1,074 | 1,107 | 12,200 |
2015/03/12 | 1,095 | 1,095 | 1,075 | 1,087 | 7,300 |
2015/03/11 | 1,050 | 1,095 | 1,049 | 1,095 | 8,500 |
2015/03/10 | 1,045 | 1,057 | 1,019 | 1,050 | 5,500 |
2015/03/09 | 1,059 | 1,059 | 1,009 | 1,015 | 4,800 |
2015/03/06 | 1,060 | 1,060 | 1,044 | 1,060 | 8,300 |
2015/03/05 | 1,058 | 1,060 | 1,039 | 1,060 | 9,700 |
2015/03/04 | 1,038 | 1,054 | 1,035 | 1,041 | 9,800 |
2015/03/03 | 1,086 | 1,087 | 1,030 | 1,038 | 2,600 |
2015/03/02 | 1,078 | 1,090 | 1,011 | 1,076 | 17,800 |
2015/02/27 | 1,005 | 1,060 | 1,005 | 1,060 | 6,800 |
2015/02/26 | 1,009 | 1,014 | 1,008 | 1,014 | 2,100 |
2015/02/25 | 1,010 | 1,011 | 992 | 996 | 5,700 |
2015/02/24 | 969 | 1,016 | 969 | 1,003 | 4,900 |
2015/02/23 | 1,000 | 1,001 | 959 | 962 | 14,800 |
2015/02/20 | 1,070 | 1,070 | 1,005 | 1,012 | 4,700 |
2015/02/19 | 1,042 | 1,055 | 995 | 995 | 6,700 |
2015/02/18 | 1,040 | 1,040 | 1,035 | 1,035 | 1,100 |
2015/02/17 | 1,051 | 1,064 | 1,028 | 1,064 | 3,300 |
2015/02/16 | 1,204 | 1,204 | 1,000 | 1,070 | 39,700 |
2015/02/13 | 1,145 | 1,147 | 1,125 | 1,144 | 9,100 |
2015/02/12 | 1,130 | 1,150 | 1,123 | 1,147 | 7,300 |
2015/02/10 | 1,130 | 1,130 | 1,103 | 1,120 | 2,100 |
2015/02/09 | 1,100 | 1,130 | 1,080 | 1,130 | 1,600 |
2015/02/06 | 1,045 | 1,140 | 1,045 | 1,061 | 4,700 |
2015/02/05 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2015/02/04 | 1,044 | 1,066 | 1,044 | 1,066 | 700 |
2015/02/03 | 1,035 | 1,048 | 1,035 | 1,040 | 600 |
2015/02/02 | 1,066 | 1,066 | 1,065 | 1,065 | 500 |
2015/01/30 | 1,038 | 1,049 | 1,021 | 1,049 | 10,000 |
2015/01/29 | 1,025 | 1,058 | 1,025 | 1,041 | 2,600 |
2015/01/28 | 1,037 | 1,075 | 1,037 | 1,075 | 3,600 |
2015/01/27 | 1,056 | 1,057 | 1,054 | 1,054 | 1,000 |
2015/01/26 | 1,063 | 1,063 | 1,050 | 1,059 | 5,800 |
2015/01/23 | 1,074 | 1,074 | 1,063 | 1,063 | 2,000 |
2015/01/22 | 1,062 | 1,082 | 1,062 | 1,075 | 2,300 |
2015/01/21 | 1,087 | 1,087 | 1,065 | 1,075 | 1,200 |
2015/01/20 | 1,089 | 1,089 | 1,071 | 1,071 | 600 |
2015/01/19 | 1,080 | 1,080 | 1,080 | 1,080 | 600 |
2015/01/16 | 1,061 | 1,084 | 1,061 | 1,084 | 800 |
2015/01/15 | 1,060 | 1,062 | 1,060 | 1,062 | 400 |
2015/01/14 | 1,061 | 1,089 | 1,060 | 1,089 | 800 |
2015/01/13 | 1,070 | 1,100 | 1,070 | 1,070 | 400 |
2015/01/09 | 1,109 | 1,109 | 1,080 | 1,086 | 3,400 |
2015/01/08 | 1,082 | 1,120 | 1,082 | 1,120 | 1,800 |
2015/01/07 | 1,102 | 1,117 | 1,091 | 1,091 | 6,700 |
2015/01/06 | 1,088 | 1,140 | 1,088 | 1,116 | 3,100 |
2015/01/05 | 1,082 | 1,146 | 1,082 | 1,145 | 3,100 |