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
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

このページの先頭へ