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
2020/12/30 742 761 742 760 13,100
2020/12/29 733 741 725 741 6,600
2020/12/28 730 732 722 732 21,100
2020/12/25 727 756 721 725 31,600
2020/12/24 745 745 720 732 10,200
2020/12/23 742 750 738 743 4,200
2020/12/22 761 761 737 742 13,900
2020/12/21 763 770 758 761 13,100
2020/12/18 767 767 753 753 4,100
2020/12/17 761 768 757 761 9,100
2020/12/16 765 792 760 764 13,900
2020/12/15 769 775 765 769 5,400
2020/12/14 755 773 755 770 8,200
2020/12/11 755 758 750 753 3,800
2020/12/10 758 758 748 755 2,500
2020/12/09 753 758 741 756 3,100
2020/12/08 757 758 750 758 6,100
2020/12/07 752 767 750 755 9,700
2020/12/04 743 748 739 744 3,100
2020/12/03 748 754 740 743 6,700
2020/12/02 725 748 720 744 34,600
2020/12/01 725 728 721 722 6,700
2020/11/30 739 740 724 724 13,400
2020/11/27 742 742 730 733 8,500
2020/11/26 731 744 731 737 4,100
2020/11/25 751 754 732 737 7,400
2020/11/24 741 751 729 737 12,400
2020/11/20 727 734 722 728 4,900
2020/11/19 748 755 727 735 7,400
2020/11/18 760 760 739 748 49,500
2020/11/17 736 736 712 715 15,700
2020/11/16 748 748 715 721 26,900
2020/11/13 764 768 759 759 9,700
2020/11/12 776 777 763 767 13,200
2020/11/11 750 773 750 768 16,600
2020/11/10 795 807 742 746 92,800
2020/11/09 791 791 791 791 8,700
2020/11/06 693 693 684 691 3,200
2020/11/05 689 689 685 688 3,600
2020/11/04 682 692 682 684 4,500
2020/11/02 691 693 679 679 5,700
2020/10/30 682 696 678 681 4,200
2020/10/29 679 696 678 685 7,900
2020/10/28 694 700 689 690 3,700
2020/10/27 684 700 684 695 2,600
2020/10/26 709 709 691 692 6,100
2020/10/23 715 715 689 698 7,100
2020/10/22 717 718 701 715 14,100
2020/10/21 695 717 683 717 15,200
2020/10/20 681 683 676 682 4,200
2020/10/19 680 687 680 681 5,600
2020/10/16 697 697 680 682 6,500
2020/10/15 700 702 693 697 3,100
2020/10/14 700 702 696 702 4,800
2020/10/13 699 701 694 697 6,400
2020/10/12 695 700 689 695 6,300
2020/10/09 703 711 695 696 6,400
2020/10/08 701 705 701 703 4,200
2020/10/07 705 708 700 701 4,700
2020/10/06 710 724 704 705 4,600
2020/10/05 704 725 704 710 5,300
2020/10/02 721 729 695 700 11,100
2020/09/30 727 733 715 731 14,700
2020/09/29 704 720 693 712 9,600
2020/09/28 703 712 683 683 13,100
2020/09/25 706 714 700 703 8,700
2020/09/24 717 719 701 708 12,600
2020/09/23 724 724 709 715 11,700
2020/09/18 703 787 699 709 90,800
2020/09/17 664 687 662 687 19,000
2020/09/16 660 666 655 660 9,800
2020/09/15 646 658 643 658 10,200
2020/09/14 634 644 633 636 3,300
2020/09/11 639 639 627 629 7,400
2020/09/10 644 653 628 630 23,800
2020/09/09 642 659 642 642 4,000
2020/09/08 653 659 637 642 6,500
2020/09/07 633 659 633 653 6,200
2020/09/04 636 640 627 630 18,600
2020/09/03 636 655 636 640 4,800
2020/09/02 634 641 634 635 3,700
2020/09/01 650 651 639 640 7,100
2020/08/31 662 662 642 642 9,200
2020/08/28 650 667 632 636 19,200
2020/08/27 659 666 657 657 4,800
2020/08/26 668 668 659 659 2,300
2020/08/25 667 672 655 657 10,900
2020/08/24 670 677 660 669 7,800
2020/08/21 673 675 662 669 4,600
2020/08/20 675 677 664 664 3,300
2020/08/19 651 675 651 668 5,200
2020/08/18 643 654 642 648 4,400
2020/08/17 641 651 640 643 6,800
2020/08/14 646 646 635 639 2,300
2020/08/13 640 654 637 637 7,300
2020/08/12 648 652 635 639 7,900
2020/08/11 636 645 634 642 8,400
2020/08/07 618 636 616 616 4,000
2020/08/06 639 641 616 621 5,800
2020/08/05 640 643 640 643 200
2020/08/04 638 648 629 634 4,500
2020/08/03 655 656 610 616 10,600
2020/07/31 677 677 647 657 14,100
2020/07/30 644 650 641 647 6,100
2020/07/29 650 654 643 643 2,900
2020/07/28 660 665 646 646 8,900
2020/07/27 650 678 650 677 6,500
2020/07/22 660 669 651 652 2,800
2020/07/21 668 668 650 659 4,600
2020/07/20 672 672 653 654 4,500
2020/07/17 667 672 655 659 4,900
2020/07/16 671 671 659 659 4,500
2020/07/15 674 674 657 661 7,000
2020/07/14 668 676 653 654 5,600
2020/07/13 684 684 667 668 5,000
2020/07/10 683 690 667 667 4,200
2020/07/09 698 698 681 693 3,400
2020/07/08 710 715 701 701 3,900
2020/07/07 715 725 710 710 3,800
2020/07/06 709 718 709 714 2,300
2020/07/03 721 722 698 709 10,400
2020/07/02 750 764 715 720 4,800
2020/07/01 772 779 750 750 3,400
2020/06/30 789 801 762 779 12,500
2020/06/29 792 798 731 744 21,400
2020/06/26 828 850 819 819 16,900
2020/06/25 800 811 795 798 3,900
2020/06/24 806 807 797 804 2,400
2020/06/23 800 806 797 797 5,100
2020/06/22 779 793 779 792 3,400
2020/06/19 776 785 776 779 2,300
2020/06/18 781 792 779 779 1,100
2020/06/17 795 795 779 781 4,600
2020/06/16 771 788 771 787 1,500
2020/06/15 779 797 768 768 3,000
2020/06/12 776 783 755 779 10,600
2020/06/11 822 823 806 806 4,300
2020/06/10 821 824 821 822 1,300
2020/06/09 820 832 820 821 4,200
2020/06/08 817 826 817 818 4,700
2020/06/05 810 820 802 802 4,200
2020/06/04 835 835 808 808 9,300
2020/06/03 841 849 832 835 5,400
2020/06/02 825 840 825 835 2,000
2020/06/01 873 873 803 817 10,300
2020/05/29 828 845 828 835 6,100
2020/05/28 829 835 820 829 7,800
2020/05/27 829 840 818 837 10,000
2020/05/26 810 815 804 810 4,000
2020/05/25 795 812 790 806 7,100
2020/05/22 797 797 783 783 2,600
2020/05/21 802 807 781 784 4,100
2020/05/20 805 806 802 802 3,900
2020/05/19 834 834 806 806 5,000
2020/05/18 802 824 772 804 8,500
2020/05/15 817 830 784 810 10,900
2020/05/14 816 848 816 817 7,500
2020/05/13 871 875 813 831 10,800
2020/05/12 820 856 820 856 11,500
2020/05/11 794 821 776 818 8,500
2020/05/08 760 773 760 770 1,900
2020/05/07 789 801 753 754 6,900
2020/05/01 794 805 758 759 7,700
2020/04/30 825 825 793 795 11,600
2020/04/28 776 780 765 780 4,900
2020/04/27 756 774 752 773 5,800
2020/04/24 727 757 721 732 6,000
2020/04/23 717 730 707 727 3,400
2020/04/22 721 721 697 701 2,800
2020/04/21 727 730 692 706 3,400
2020/04/20 686 720 685 712 7,100
2020/04/17 695 700 677 683 5,300
2020/04/16 699 707 693 696 1,300
2020/04/15 696 706 696 699 1,400
2020/04/14 692 709 692 695 1,200
2020/04/13 685 712 685 691 2,600
2020/04/10 691 701 685 685 1,400
2020/04/09 679 701 675 691 4,000
2020/04/08 656 680 640 671 5,800
2020/04/07 694 694 654 658 2,600
2020/04/06 650 658 630 644 12,800
2020/04/03 671 681 654 654 3,400
2020/04/02 671 685 670 672 3,100
2020/04/01 676 696 676 686 2,600
2020/03/31 764 764 719 722 10,900
2020/03/30 651 675 651 674 2,700
2020/03/27 694 718 692 700 7,300
2020/03/26 689 696 679 691 4,900
2020/03/25 678 738 670 719 12,400
2020/03/24 603 650 603 638 5,300
2020/03/23 601 615 599 608 6,400
2020/03/19 626 637 603 603 4,300
2020/03/18 639 646 621 632 7,100
2020/03/17 611 646 611 637 5,500
2020/03/16 650 650 626 631 11,300
2020/03/13 618 618 578 610 15,500
2020/03/12 731 731 671 678 15,800
2020/03/11 783 800 740 740 10,700
2020/03/10 759 798 734 790 21,100
2020/03/09 900 900 814 814 12,200
2020/03/06 962 962 924 924 5,300
2020/03/05 943 943 927 933 5,200
2020/03/04 925 929 910 913 8,400
2020/03/03 954 954 937 942 8,000
2020/03/02 991 991 904 951 21,200
2020/02/28 949 965 932 946 14,900
2020/02/27 1,031 1,035 1,012 1,012 6,000
2020/02/26 1,042 1,065 1,012 1,050 9,600
2020/02/25 1,007 1,067 1,007 1,012 21,500
2020/02/21 1,122 1,138 1,112 1,118 5,500
2020/02/20 1,150 1,155 1,125 1,125 3,200
2020/02/19 1,162 1,162 1,134 1,150 8,300
2020/02/18 1,188 1,188 1,123 1,123 17,600
2020/02/17 1,186 1,208 1,177 1,201 13,000
2020/02/14 1,301 1,320 1,300 1,300 7,400
2020/02/13 1,321 1,321 1,297 1,312 2,500
2020/02/12 1,332 1,332 1,298 1,319 3,700
2020/02/10 1,335 1,346 1,320 1,327 2,500
2020/02/07 1,335 1,340 1,330 1,335 1,700
2020/02/06 1,348 1,350 1,335 1,335 4,800
2020/02/05 1,284 1,302 1,284 1,289 3,200
2020/02/04 1,239 1,273 1,239 1,273 2,600
2020/02/03 1,203 1,246 1,200 1,239 8,400
2020/01/31 1,306 1,311 1,278 1,278 5,400
2020/01/30 1,312 1,314 1,262 1,282 16,200
2020/01/29 1,331 1,348 1,311 1,311 5,500
2020/01/28 1,319 1,336 1,319 1,330 4,600
2020/01/27 1,359 1,359 1,308 1,349 10,800
2020/01/24 1,418 1,419 1,383 1,387 3,300
2020/01/23 1,418 1,418 1,396 1,418 5,300
2020/01/22 1,381 1,408 1,381 1,405 3,600
2020/01/21 1,399 1,420 1,381 1,390 10,900
2020/01/20 1,398 1,398 1,372 1,392 500
2020/01/17 1,360 1,400 1,360 1,398 3,100
2020/01/16 1,386 1,400 1,362 1,364 10,600
2020/01/15 1,423 1,423 1,393 1,395 2,900
2020/01/14 1,398 1,419 1,394 1,396 9,200
2020/01/10 1,396 1,401 1,395 1,398 3,900
2020/01/09 1,400 1,419 1,397 1,406 9,700
2020/01/08 1,421 1,436 1,383 1,417 6,100
2020/01/07 1,410 1,439 1,410 1,430 9,000
2020/01/06 1,439 1,439 1,394 1,404 12,100

このページの先頭へ