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
2019/12/30 1,360 1,419 1,360 1,405 9,100
2019/12/27 1,371 1,371 1,350 1,360 6,300
2019/12/26 1,380 1,380 1,371 1,374 4,700
2019/12/25 1,390 1,394 1,373 1,375 6,400
2019/12/24 1,369 1,378 1,365 1,372 3,700
2019/12/23 1,400 1,410 1,355 1,358 4,300
2019/12/20 1,398 1,399 1,381 1,399 2,300
2019/12/19 1,372 1,390 1,372 1,390 700
2019/12/18 1,394 1,420 1,380 1,380 4,100
2019/12/17 1,382 1,394 1,381 1,394 4,200
2019/12/16 1,400 1,400 1,369 1,382 5,000
2019/12/13 1,369 1,395 1,357 1,363 8,400
2019/12/12 1,420 1,420 1,348 1,369 10,400
2019/12/11 1,423 1,439 1,356 1,390 12,600
2019/12/10 1,433 1,438 1,424 1,438 3,900
2019/12/09 1,470 1,489 1,442 1,442 5,000
2019/12/06 1,476 1,479 1,460 1,476 5,400
2019/12/05 1,458 1,496 1,458 1,496 9,800
2019/12/04 1,440 1,452 1,433 1,451 5,800
2019/12/03 1,439 1,457 1,400 1,425 12,100
2019/12/02 1,448 1,485 1,406 1,439 23,700
2019/11/29 1,401 1,413 1,390 1,390 4,300
2019/11/28 1,386 1,430 1,374 1,428 14,400
2019/11/27 1,337 1,365 1,337 1,365 4,600
2019/11/26 1,306 1,335 1,293 1,331 3,300
2019/11/25 1,302 1,302 1,286 1,287 2,000
2019/11/22 1,292 1,299 1,267 1,273 6,800
2019/11/21 1,309 1,309 1,281 1,281 4,800
2019/11/20 1,342 1,342 1,305 1,308 2,700
2019/11/19 1,359 1,359 1,313 1,316 2,200
2019/11/18 1,333 1,359 1,322 1,329 6,600
2019/11/15 1,352 1,353 1,316 1,316 8,600
2019/11/14 1,364 1,400 1,364 1,367 9,100
2019/11/13 1,391 1,391 1,365 1,374 2,800
2019/11/12 1,396 1,415 1,395 1,401 5,900
2019/11/11 1,377 1,387 1,355 1,386 2,800
2019/11/08 1,374 1,378 1,365 1,375 5,100
2019/11/07 1,354 1,367 1,351 1,355 4,000
2019/11/06 1,385 1,385 1,355 1,383 4,400
2019/11/05 1,455 1,455 1,370 1,396 9,100
2019/11/01 1,444 1,465 1,425 1,428 15,700
2019/10/31 1,346 1,420 1,332 1,420 13,100
2019/10/30 1,389 1,389 1,317 1,345 10,000
2019/10/29 1,398 1,452 1,380 1,380 18,000
2019/10/28 1,339 1,375 1,291 1,369 15,600
2019/10/25 1,300 1,300 1,243 1,279 5,500
2019/10/24 1,231 1,309 1,231 1,289 11,300
2019/10/23 1,214 1,231 1,194 1,231 2,800
2019/10/21 1,205 1,217 1,183 1,191 7,900
2019/10/18 1,194 1,199 1,188 1,188 2,500
2019/10/17 1,204 1,216 1,193 1,202 5,100
2019/10/16 1,168 1,186 1,160 1,186 4,800
2019/10/15 1,201 1,201 1,160 1,160 6,300
2019/10/11 1,171 1,185 1,171 1,171 3,000
2019/10/10 1,183 1,183 1,170 1,170 1,600
2019/10/09 1,182 1,182 1,170 1,170 1,100
2019/10/08 1,160 1,187 1,156 1,173 8,500
2019/10/07 1,178 1,178 1,160 1,160 5,900
2019/10/04 1,193 1,195 1,163 1,167 9,700
2019/10/03 1,208 1,212 1,196 1,196 3,200
2019/10/02 1,240 1,240 1,206 1,208 2,700
2019/10/01 1,201 1,227 1,201 1,216 2,800
2019/09/30 1,250 1,250 1,210 1,210 5,600
2019/09/27 1,278 1,278 1,237 1,238 6,300
2019/09/26 1,245 1,279 1,245 1,253 5,500
2019/09/25 1,235 1,259 1,235 1,254 2,900
2019/09/24 1,228 1,305 1,223 1,235 12,700
2019/09/20 1,225 1,241 1,212 1,223 11,400
2019/09/19 1,176 1,216 1,176 1,215 3,700
2019/09/18 1,187 1,195 1,174 1,174 4,600
2019/09/17 1,190 1,200 1,187 1,187 6,900
2019/09/13 1,204 1,204 1,182 1,193 4,100
2019/09/12 1,173 1,206 1,173 1,202 8,000
2019/09/11 1,164 1,176 1,164 1,167 4,000
2019/09/10 1,174 1,175 1,163 1,164 5,000
2019/09/09 1,190 1,190 1,160 1,164 5,800
2019/09/06 1,201 1,201 1,160 1,160 4,200
2019/09/05 1,163 1,199 1,163 1,171 5,400
2019/09/04 1,172 1,200 1,162 1,162 3,600
2019/09/03 1,175 1,184 1,164 1,167 2,000
2019/09/02 1,186 1,191 1,162 1,162 3,000
2019/08/30 1,182 1,199 1,177 1,178 1,600
2019/08/29 1,178 1,184 1,170 1,179 2,000
2019/08/28 1,232 1,232 1,172 1,172 5,800
2019/08/27 1,209 1,220 1,202 1,202 2,100
2019/08/26 1,185 1,202 1,185 1,190 4,000
2019/08/23 1,241 1,241 1,200 1,208 1,900
2019/08/22 1,255 1,255 1,225 1,225 700
2019/08/21 1,276 1,276 1,219 1,247 5,200
2019/08/20 1,299 1,299 1,276 1,276 2,200
2019/08/19 1,299 1,299 1,271 1,290 6,400
2019/08/16 1,288 1,288 1,241 1,261 4,200
2019/08/15 1,209 1,298 1,182 1,293 16,300
2019/08/14 1,225 1,227 1,209 1,214 8,700
2019/08/13 1,250 1,251 1,207 1,224 8,700
2019/08/09 1,299 1,300 1,264 1,268 8,000
2019/08/08 1,270 1,297 1,260 1,297 5,400
2019/08/07 1,300 1,305 1,244 1,258 6,700
2019/08/06 1,206 1,282 1,186 1,282 11,500
2019/08/05 1,320 1,320 1,276 1,276 9,600
2019/08/02 1,335 1,335 1,312 1,320 9,400
2019/08/01 1,343 1,350 1,339 1,340 2,500
2019/07/31 1,352 1,363 1,337 1,360 3,900
2019/07/30 1,357 1,357 1,337 1,337 9,400
2019/07/29 1,372 1,372 1,355 1,358 8,100
2019/07/26 1,382 1,382 1,360 1,360 4,400
2019/07/25 1,349 1,369 1,349 1,359 4,200
2019/07/24 1,354 1,354 1,335 1,341 6,500
2019/07/23 1,357 1,357 1,333 1,342 11,000
2019/07/22 1,380 1,380 1,340 1,340 6,600
2019/07/19 1,366 1,379 1,360 1,379 9,400
2019/07/18 1,414 1,414 1,350 1,363 17,500
2019/07/17 1,427 1,430 1,413 1,413 3,900
2019/07/16 1,436 1,436 1,425 1,425 3,000
2019/07/12 1,490 1,490 1,432 1,436 8,800
2019/07/11 1,501 1,511 1,472 1,477 6,100
2019/07/10 1,469 1,493 1,465 1,472 4,600
2019/07/09 1,502 1,504 1,473 1,494 3,400
2019/07/08 1,536 1,540 1,504 1,507 6,600
2019/07/05 1,568 1,568 1,500 1,539 8,300
2019/07/04 1,566 1,608 1,528 1,528 10,500
2019/07/03 1,550 1,566 1,528 1,566 12,100
2019/07/02 1,491 1,537 1,471 1,522 15,600
2019/07/01 1,450 1,475 1,445 1,462 9,200
2019/06/28 1,423 1,437 1,411 1,411 5,500
2019/06/27 1,418 1,418 1,403 1,404 7,200
2019/06/26 1,421 1,425 1,406 1,414 9,300
2019/06/25 1,435 1,444 1,421 1,422 5,500
2019/06/24 1,441 1,451 1,430 1,435 4,900
2019/06/21 1,455 1,460 1,441 1,441 2,600
2019/06/20 1,466 1,466 1,431 1,443 4,100
2019/06/19 1,421 1,460 1,419 1,447 6,000
2019/06/18 1,435 1,456 1,421 1,421 9,200
2019/06/17 1,460 1,464 1,435 1,435 3,400
2019/06/14 1,446 1,464 1,434 1,447 7,800
2019/06/13 1,471 1,474 1,446 1,446 6,300
2019/06/12 1,475 1,496 1,475 1,481 3,100
2019/06/11 1,450 1,490 1,446 1,466 4,800
2019/06/10 1,456 1,474 1,455 1,455 11,700
2019/06/07 1,481 1,481 1,445 1,452 10,900
2019/06/06 1,519 1,519 1,473 1,481 7,300
2019/06/05 1,482 1,521 1,477 1,502 8,500
2019/06/04 1,512 1,525 1,474 1,474 7,700
2019/06/03 1,514 1,542 1,510 1,511 11,200
2019/05/31 1,571 1,579 1,544 1,560 2,800
2019/05/30 1,570 1,615 1,540 1,571 6,200
2019/05/29 1,631 1,637 1,585 1,585 3,900
2019/05/28 1,636 1,637 1,601 1,631 8,300
2019/05/27 1,623 1,640 1,605 1,628 8,600
2019/05/24 1,560 1,568 1,512 1,567 14,000
2019/05/23 1,590 1,606 1,576 1,592 5,900
2019/05/22 1,602 1,609 1,574 1,582 10,200
2019/05/21 1,650 1,650 1,601 1,602 7,200
2019/05/20 1,694 1,752 1,662 1,662 9,500
2019/05/17 1,705 1,706 1,649 1,682 5,400
2019/05/16 1,846 1,846 1,700 1,700 13,800
2019/05/15 1,768 1,787 1,743 1,766 2,100
2019/05/14 1,713 1,751 1,703 1,743 4,300
2019/05/13 1,760 1,794 1,750 1,750 2,200
2019/05/10 1,778 1,792 1,735 1,765 4,000
2019/05/09 1,795 1,797 1,763 1,763 3,300
2019/05/08 1,794 1,794 1,794 1,794 1,200
2019/05/07 1,808 1,840 1,800 1,810 6,900
2019/04/26 1,744 1,781 1,739 1,768 3,600
2019/04/25 1,764 1,779 1,764 1,766 1,000
2019/04/24 1,793 1,793 1,733 1,764 3,800
2019/04/23 1,743 1,778 1,713 1,753 6,600
2019/04/22 1,792 1,800 1,753 1,783 5,800
2019/04/19 1,807 1,821 1,781 1,789 2,800
2019/04/18 1,842 1,842 1,755 1,807 13,800
2019/04/17 1,900 1,900 1,841 1,841 2,500
2019/04/16 1,895 1,896 1,860 1,870 2,400
2019/04/15 1,881 1,890 1,860 1,877 2,700
2019/04/12 1,850 1,893 1,850 1,878 2,600
2019/04/11 1,874 1,889 1,821 1,851 11,500
2019/04/10 1,871 1,956 1,871 1,905 5,300
2019/04/09 1,911 1,925 1,864 1,871 8,700
2019/04/08 1,936 1,966 1,905 1,906 10,900
2019/04/05 2,009 2,012 1,946 1,946 10,300
2019/04/04 2,050 2,050 2,015 2,015 6,600
2019/04/03 2,074 2,106 2,066 2,072 7,600
2019/04/02 2,126 2,126 2,019 2,124 12,800
2019/04/01 2,049 2,134 2,031 2,127 26,300
2019/03/29 2,050 2,067 1,985 2,063 16,000
2019/03/28 1,936 2,044 1,923 2,044 31,700
2019/03/27 1,948 1,970 1,900 1,922 11,300
2019/03/26 1,903 1,937 1,903 1,906 4,400
2019/03/25 1,861 1,954 1,812 1,943 14,600
2019/03/22 1,917 1,925 1,858 1,899 3,900
2019/03/20 1,932 1,935 1,909 1,927 2,400
2019/03/19 1,930 1,950 1,907 1,925 4,200
2019/03/18 1,959 1,959 1,925 1,927 1,500
2019/03/15 1,938 1,982 1,938 1,939 5,100
2019/03/14 1,955 1,990 1,917 1,933 7,400
2019/03/13 1,956 1,992 1,915 1,915 6,500
2019/03/12 1,989 2,025 1,946 1,953 13,400
2019/03/11 1,916 1,975 1,906 1,960 8,500
2019/03/08 1,922 1,972 1,840 1,913 22,200
2019/03/07 2,063 2,074 1,950 1,999 11,400
2019/03/06 2,150 2,160 2,059 2,100 22,300
2019/03/05 2,079 2,149 2,046 2,112 31,800
2019/03/04 2,011 2,112 2,010 2,080 37,300
2019/03/01 1,999 1,999 1,950 1,968 6,000
2019/02/28 1,970 1,998 1,951 1,992 6,300
2019/02/27 1,985 1,998 1,912 1,965 8,600
2019/02/26 1,908 1,989 1,905 1,956 11,800
2019/02/25 1,924 1,945 1,899 1,899 4,100
2019/02/22 1,930 1,936 1,891 1,903 3,800
2019/02/21 1,979 1,990 1,939 1,939 5,200
2019/02/20 2,008 2,039 1,950 1,989 7,900
2019/02/19 2,006 2,073 2,006 2,008 7,800
2019/02/18 1,960 2,050 1,960 2,009 12,100
2019/02/15 1,990 2,010 1,908 1,938 25,300
2019/02/14 1,821 1,904 1,821 1,904 14,800
2019/02/13 1,835 1,840 1,814 1,830 3,800
2019/02/12 1,847 1,847 1,763 1,795 5,600
2019/02/08 1,778 1,813 1,778 1,810 5,300
2019/02/07 1,749 1,848 1,749 1,788 18,400
2019/02/06 1,759 1,771 1,741 1,757 5,400
2019/02/05 1,770 1,770 1,755 1,758 1,600
2019/02/04 1,736 1,779 1,736 1,760 2,400
2019/02/01 1,700 1,745 1,696 1,736 9,000
2019/01/31 1,720 1,760 1,681 1,691 8,600
2019/01/30 1,766 1,766 1,716 1,716 7,300
2019/01/29 1,750 1,845 1,750 1,760 10,500
2019/01/28 1,800 1,915 1,725 1,790 51,200
2019/01/25 1,663 1,769 1,662 1,724 12,100
2019/01/24 1,582 1,619 1,577 1,619 6,200
2019/01/23 1,598 1,598 1,574 1,580 3,400
2019/01/22 1,610 1,624 1,570 1,598 7,000
2019/01/21 1,660 1,660 1,540 1,601 8,900
2019/01/18 1,620 1,670 1,617 1,629 10,600
2019/01/17 1,621 1,622 1,600 1,608 4,000
2019/01/16 1,593 1,650 1,584 1,600 20,100
2019/01/15 1,537 1,576 1,537 1,553 14,700
2019/01/11 1,611 1,624 1,527 1,529 24,800
2019/01/10 1,713 1,713 1,602 1,606 13,900
2019/01/09 1,785 1,786 1,701 1,703 11,200
2019/01/08 1,932 1,932 1,781 1,793 11,400
2019/01/07 2,007 2,007 1,908 1,911 5,100
2019/01/04 1,666 1,998 1,656 1,968 12,200

このページの先頭へ