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
2018/12/28 1,700 1,736 1,642 1,703 13,900
2018/12/27 1,791 1,816 1,711 1,724 9,500
2018/12/26 1,750 1,780 1,710 1,711 3,900
2018/12/25 1,700 1,796 1,671 1,695 13,200
2018/12/21 1,959 2,037 1,760 1,900 12,600
2018/12/20 1,849 1,979 1,761 1,959 10,700
2018/12/19 1,786 1,883 1,783 1,849 9,000
2018/12/18 1,883 1,887 1,722 1,746 9,600
2018/12/17 1,988 2,020 1,910 1,910 5,300
2018/12/14 2,062 2,062 1,970 2,045 7,500
2018/12/13 2,128 2,128 1,997 2,012 20,500
2018/12/12 2,190 2,190 2,112 2,128 5,600
2018/12/11 2,268 2,268 2,142 2,192 5,800
2018/12/10 2,342 2,352 2,223 2,267 9,500
2018/12/07 2,221 2,337 2,221 2,337 15,400
2018/12/06 2,284 2,320 2,212 2,271 11,700
2018/12/05 2,125 2,300 2,125 2,284 12,900
2018/12/04 2,179 2,190 2,114 2,153 5,000
2018/12/03 2,249 2,280 2,114 2,240 13,300
2018/11/30 2,132 2,231 2,093 2,219 17,900
2018/11/29 2,115 2,150 2,071 2,132 5,400
2018/11/28 2,059 2,129 1,994 2,103 9,100
2018/11/27 2,100 2,100 1,993 2,059 4,900
2018/11/26 2,027 2,058 2,001 2,058 3,700
2018/11/22 1,962 1,990 1,960 1,987 3,600
2018/11/21 1,955 1,958 1,910 1,947 5,200
2018/11/20 2,086 2,086 1,973 2,005 9,700
2018/11/19 2,065 2,150 1,965 2,150 12,900
2018/11/16 1,896 2,050 1,896 2,050 22,600
2018/11/15 2,000 2,000 1,913 1,927 15,700
2018/11/14 2,054 2,119 1,971 2,073 4,600
2018/11/13 2,002 2,031 1,973 2,004 7,300
2018/11/12 2,094 2,096 2,042 2,056 2,500
2018/11/09 2,131 2,134 2,036 2,070 3,500
2018/11/08 2,120 2,150 2,120 2,132 3,100
2018/11/07 2,065 2,108 2,032 2,108 4,000
2018/11/06 2,121 2,121 2,052 2,095 13,300
2018/11/05 2,100 2,175 2,023 2,080 42,500
2018/11/02 1,868 1,939 1,825 1,893 13,100
2018/11/01 1,871 1,912 1,811 1,879 5,300
2018/10/31 1,845 1,980 1,845 1,900 6,900
2018/10/30 1,835 1,923 1,800 1,847 5,600
2018/10/29 1,948 1,949 1,840 1,875 7,400
2018/10/26 2,047 2,050 1,841 1,868 7,600
2018/10/25 1,922 2,050 1,882 1,993 6,500
2018/10/24 2,144 2,144 2,088 2,112 4,700
2018/10/23 2,154 2,190 2,122 2,155 9,100
2018/10/22 2,085 2,154 2,082 2,154 7,700
2018/10/19 2,150 2,150 2,052 2,091 6,500
2018/10/18 2,111 2,180 2,111 2,155 21,900
2018/10/17 1,950 2,080 1,928 2,067 19,300
2018/10/16 1,900 1,948 1,858 1,916 27,000
2018/10/15 1,770 1,809 1,770 1,787 13,100
2018/10/12 1,670 1,752 1,670 1,752 8,200
2018/10/11 1,599 1,675 1,599 1,643 7,200
2018/10/10 1,700 1,720 1,695 1,719 10,800
2018/10/09 1,641 1,669 1,641 1,641 4,700
2018/10/05 1,685 1,685 1,619 1,654 10,300
2018/10/04 1,681 1,692 1,654 1,692 3,200
2018/10/03 1,695 1,696 1,681 1,691 2,500
2018/10/02 1,694 1,694 1,678 1,678 2,200
2018/10/01 1,665 1,681 1,665 1,681 3,300
2018/09/28 1,656 1,685 1,656 1,663 6,800
2018/09/27 1,691 1,691 1,656 1,656 6,700
2018/09/26 1,699 1,699 1,680 1,681 2,100
2018/09/25 1,713 1,713 1,668 1,688 3,900
2018/09/21 1,713 1,733 1,711 1,720 1,100
2018/09/20 1,687 1,720 1,687 1,710 8,700
2018/09/19 1,764 1,779 1,764 1,766 3,200
2018/09/18 1,652 1,764 1,652 1,764 5,700
2018/09/14 1,734 1,764 1,690 1,709 7,300
2018/09/13 1,775 1,775 1,700 1,774 3,500
2018/09/11 1,794 1,800 1,753 1,775 6,100
2018/09/10 1,793 1,853 1,760 1,781 6,400
2018/09/07 1,765 1,770 1,711 1,711 1,500
2018/09/06 1,790 1,790 1,700 1,743 4,300
2018/09/05 1,785 1,800 1,785 1,800 800
2018/09/04 1,816 1,825 1,810 1,825 3,000
2018/09/03 1,839 1,839 1,806 1,816 4,200
2018/08/31 1,774 1,825 1,744 1,825 15,700
2018/08/30 1,775 1,779 1,765 1,774 4,600
2018/08/29 1,759 1,775 1,746 1,775 3,500
2018/08/28 1,776 1,785 1,708 1,750 9,500
2018/08/27 1,716 1,775 1,715 1,774 15,600
2018/08/24 1,658 1,722 1,658 1,708 6,200
2018/08/23 1,655 1,670 1,655 1,658 3,700
2018/08/22 1,660 1,660 1,621 1,639 1,600
2018/08/21 1,640 1,661 1,634 1,644 7,900
2018/08/20 1,663 1,671 1,630 1,640 7,300
2018/08/17 1,600 1,623 1,600 1,623 2,400
2018/08/16 1,621 1,635 1,583 1,600 6,800
2018/08/15 1,670 1,678 1,635 1,650 6,200
2018/08/14 1,632 1,690 1,632 1,668 2,500
2018/08/13 1,699 1,710 1,645 1,698 48,300
2018/08/10 1,504 1,520 1,482 1,485 2,200
2018/08/09 1,527 1,527 1,500 1,526 3,500
2018/08/08 1,519 1,528 1,518 1,518 4,000
2018/08/07 1,550 1,550 1,510 1,521 5,800
2018/08/06 1,531 1,557 1,531 1,557 1,000
2018/08/03 1,566 1,569 1,550 1,569 900
2018/08/02 1,601 1,602 1,551 1,574 5,100
2018/08/01 1,578 1,629 1,565 1,614 5,600
2018/07/31 1,563 1,616 1,560 1,588 3,700
2018/07/30 1,680 1,700 1,587 1,587 17,700
2018/07/27 1,531 1,567 1,527 1,560 4,300
2018/07/26 1,513 1,534 1,513 1,531 1,800
2018/07/25 1,555 1,555 1,510 1,510 2,500
2018/07/24 1,548 1,548 1,522 1,523 900
2018/07/23 1,507 1,511 1,507 1,508 3,800
2018/07/20 1,505 1,515 1,505 1,505 1,200
2018/07/19 1,530 1,535 1,501 1,502 3,900
2018/07/18 1,515 1,560 1,515 1,535 1,600
2018/07/17 1,593 1,598 1,511 1,514 8,100
2018/07/13 1,595 1,619 1,563 1,593 6,000
2018/07/12 1,513 1,595 1,512 1,595 4,600
2018/07/11 1,514 1,560 1,514 1,524 2,600
2018/07/10 1,520 1,572 1,500 1,533 10,000
2018/07/09 1,534 1,534 1,470 1,510 9,300
2018/07/06 1,436 1,511 1,436 1,501 6,200
2018/07/05 1,508 1,521 1,416 1,430 8,200
2018/07/04 1,561 1,561 1,514 1,520 3,100
2018/07/03 1,561 1,567 1,513 1,524 7,300
2018/07/02 1,620 1,650 1,563 1,575 12,000
2018/06/29 1,544 1,596 1,514 1,580 5,500
2018/06/28 1,688 1,688 1,566 1,584 8,000
2018/06/27 1,543 1,649 1,526 1,648 6,500
2018/06/26 1,512 1,549 1,512 1,544 4,000
2018/06/25 1,608 1,609 1,536 1,551 6,500
2018/06/22 1,621 1,621 1,577 1,585 3,800
2018/06/21 1,660 1,660 1,594 1,615 4,900
2018/06/20 1,572 1,642 1,555 1,642 7,200
2018/06/19 1,574 1,605 1,558 1,595 6,100
2018/06/18 1,621 1,625 1,555 1,574 9,100
2018/06/15 1,711 1,714 1,587 1,619 19,000
2018/06/14 1,711 1,729 1,710 1,721 5,500
2018/06/13 1,710 1,721 1,697 1,704 8,200
2018/06/12 1,760 1,784 1,701 1,706 7,600
2018/06/11 1,744 1,759 1,693 1,745 22,600
2018/06/08 1,610 1,788 1,610 1,768 54,100
2018/06/07 1,579 1,580 1,550 1,580 6,400
2018/06/06 1,500 1,547 1,484 1,541 10,800
2018/06/05 1,516 1,544 1,500 1,509 11,800
2018/06/04 1,567 1,573 1,522 1,551 6,900
2018/06/01 1,564 1,567 1,531 1,550 11,000
2018/05/31 1,450 1,531 1,443 1,524 15,100
2018/05/30 1,496 1,496 1,430 1,436 12,800
2018/05/29 1,508 1,514 1,477 1,489 7,800
2018/05/28 1,513 1,515 1,462 1,484 30,400
2018/05/25 1,580 1,580 1,512 1,523 25,100
2018/05/24 1,658 1,658 1,580 1,587 24,100
2018/05/23 1,662 1,665 1,641 1,653 8,200
2018/05/22 1,698 1,703 1,661 1,662 15,500
2018/05/21 1,724 1,724 1,677 1,677 18,200
2018/05/18 1,717 1,730 1,678 1,696 14,100
2018/05/17 1,741 1,741 1,680 1,692 25,300
2018/05/16 1,773 1,839 1,730 1,749 71,200
2018/05/15 2,100 2,114 2,084 2,084 4,400
2018/05/14 2,147 2,147 2,104 2,105 3,300
2018/05/11 2,108 2,147 2,100 2,147 2,300
2018/05/10 2,169 2,169 2,114 2,147 2,000
2018/05/09 2,125 2,173 2,113 2,173 2,400
2018/05/08 2,175 2,175 2,137 2,154 1,800
2018/05/07 2,135 2,159 2,093 2,158 3,600
2018/05/02 2,079 2,183 2,079 2,086 13,500
2018/05/01 2,106 2,114 2,002 2,070 13,300
2018/04/27 2,107 2,163 2,088 2,144 6,900
2018/04/26 2,158 2,180 2,051 2,120 12,900
2018/04/25 2,052 2,103 2,039 2,088 8,200
2018/04/24 1,985 2,140 1,949 2,132 16,000
2018/04/23 2,011 2,028 1,958 1,991 7,600
2018/04/20 1,972 2,023 1,972 2,011 4,100
2018/04/19 1,877 2,040 1,866 2,032 26,400
2018/04/18 1,800 1,918 1,787 1,896 17,500
2018/04/17 1,828 1,898 1,754 1,801 32,200
2018/04/16 1,962 1,988 1,846 1,853 20,900
2018/04/13 2,023 2,023 1,944 1,962 13,500
2018/04/12 2,001 2,040 1,983 2,023 9,400
2018/04/11 2,148 2,148 2,005 2,023 25,100
2018/04/10 2,230 2,260 2,155 2,156 13,900
2018/04/09 2,255 2,291 2,193 2,280 13,300
2018/04/06 2,547 2,579 2,177 2,305 55,500
2018/04/05 2,315 2,447 2,315 2,447 22,300
2018/04/04 2,342 2,368 2,250 2,300 22,000
2018/04/03 2,155 2,280 2,138 2,261 21,600
2018/04/02 2,089 2,208 2,066 2,205 13,400
2018/03/30 2,098 2,099 2,008 2,062 6,800
2018/03/29 2,073 2,073 1,976 2,017 4,500
2018/03/28 1,943 2,045 1,942 1,974 5,700
2018/03/27 2,034 2,150 1,963 2,009 11,800
2018/03/26 2,002 2,031 1,971 2,002 5,500
2018/03/23 2,027 2,119 2,016 2,030 11,900
2018/03/22 2,087 2,150 2,071 2,150 9,500
2018/03/20 2,051 2,080 1,936 1,997 14,800
2018/03/19 2,160 2,160 1,980 2,101 6,900
2018/03/16 2,110 2,169 2,098 2,166 17,200
2018/03/15 2,038 2,051 2,030 2,050 2,200
2018/03/14 2,074 2,074 2,045 2,046 2,800
2018/03/13 2,110 2,144 2,070 2,074 3,300
2018/03/12 2,100 2,149 2,076 2,122 11,700
2018/03/09 2,065 2,090 2,019 2,047 7,300
2018/03/08 2,057 2,057 1,968 1,975 1,400
2018/03/07 1,985 2,019 1,985 1,999 1,800
2018/03/06 1,958 2,075 1,958 2,035 8,800
2018/03/05 1,990 1,999 1,934 1,955 6,700
2018/03/02 1,970 2,037 1,945 1,981 14,800
2018/03/01 2,069 2,069 2,010 2,020 7,700
2018/02/28 2,122 2,122 2,045 2,069 11,100
2018/02/27 2,161 2,161 2,081 2,101 15,100
2018/02/26 2,102 2,165 2,041 2,111 23,100
2018/02/23 1,980 2,180 1,980 2,092 25,200
2018/02/22 2,016 2,016 1,956 1,971 10,600
2018/02/21 2,006 2,035 1,998 2,003 7,000
2018/02/20 2,013 2,057 1,986 2,002 16,200
2018/02/19 2,021 2,026 1,992 1,995 5,300
2018/02/16 1,940 2,059 1,918 1,981 22,600
2018/02/15 1,671 2,010 1,671 1,900 57,200
2018/02/14 1,715 1,730 1,631 1,631 19,700
2018/02/13 1,858 1,885 1,750 1,754 14,200
2018/02/09 1,730 1,842 1,710 1,823 17,600
2018/02/08 1,761 1,810 1,730 1,810 7,900
2018/02/07 1,778 1,793 1,722 1,733 14,700
2018/02/06 1,793 1,793 1,632 1,682 32,600
2018/02/05 1,842 1,936 1,823 1,851 26,000
2018/02/02 1,993 1,993 1,955 1,962 6,900
2018/02/01 1,906 1,991 1,900 1,985 8,400
2018/01/31 1,872 1,914 1,871 1,889 18,800
2018/01/30 2,008 2,008 1,931 1,937 10,700
2018/01/29 2,019 2,020 1,984 1,992 7,200
2018/01/26 1,986 2,002 1,967 1,989 11,200
2018/01/25 2,002 2,003 1,965 1,981 4,800
2018/01/24 2,035 2,042 2,002 2,002 7,800
2018/01/23 2,053 2,065 2,006 2,006 10,500
2018/01/22 1,986 2,038 1,950 2,038 9,300
2018/01/19 1,990 2,037 1,981 1,986 7,000
2018/01/18 2,018 2,018 1,950 1,950 6,500
2018/01/17 2,030 2,034 1,926 1,942 22,700
2018/01/16 2,092 2,092 2,019 2,030 15,700
2018/01/15 2,150 2,161 2,103 2,103 7,600
2018/01/12 2,082 2,113 2,071 2,111 9,800
2018/01/11 2,066 2,088 2,052 2,072 5,600
2018/01/10 2,050 2,100 2,049 2,084 12,400
2018/01/09 2,069 2,100 2,040 2,093 15,800
2018/01/05 2,177 2,177 1,970 2,102 37,900
2018/01/04 2,191 2,212 2,172 2,180 6,700

このページの先頭へ