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
2021/12/30 944 994 939 994 16,100
2021/12/29 919 944 919 941 6,000
2021/12/28 918 927 918 920 19,300
2021/12/27 924 925 919 919 4,500
2021/12/24 922 933 920 925 10,800
2021/12/23 920 930 919 920 13,400
2021/12/22 922 930 920 920 46,600
2021/12/21 917 925 916 921 39,200
2021/12/20 942 955 913 918 42,600
2021/12/17 955 958 937 937 34,900
2021/12/16 960 960 950 955 7,900
2021/12/15 936 962 936 951 3,300
2021/12/14 945 947 933 936 7,800
2021/12/13 964 964 945 955 3,400
2021/12/10 981 981 945 945 6,500
2021/12/09 973 996 970 981 8,400
2021/12/08 995 995 969 981 4,500
2021/12/07 986 992 979 990 4,300
2021/12/06 951 986 951 986 5,200
2021/12/03 938 956 938 956 10,000
2021/12/02 967 967 935 935 23,900
2021/12/01 979 999 970 982 12,800
2021/11/30 997 1,019 982 1,005 13,900
2021/11/29 976 1,000 976 981 17,100
2021/11/26 1,030 1,032 1,009 1,013 18,300
2021/11/25 1,024 1,040 1,017 1,024 24,800
2021/11/24 1,015 1,019 1,011 1,019 11,700
2021/11/22 1,014 1,030 1,014 1,020 15,300
2021/11/19 1,019 1,025 1,011 1,019 22,100
2021/11/18 1,014 1,050 1,012 1,016 135,800
2021/11/17 1,025 1,025 1,007 1,012 213,000
2021/11/16 1,063 1,063 1,026 1,040 36,300
2021/11/15 1,051 1,068 1,022 1,068 21,900
2021/11/12 1,085 1,105 1,060 1,078 23,700
2021/11/11 1,127 1,130 1,089 1,099 51,900
2021/11/10 1,138 1,190 1,122 1,173 35,000
2021/11/09 1,189 1,198 1,116 1,149 37,500
2021/11/08 1,129 1,133 1,088 1,100 11,500
2021/11/05 1,106 1,113 1,099 1,104 4,400
2021/11/04 1,110 1,120 1,106 1,106 6,000
2021/11/02 1,116 1,120 1,103 1,109 1,400
2021/11/01 1,100 1,111 1,068 1,108 16,600
2021/10/29 1,077 1,083 1,075 1,083 2,600
2021/10/28 1,068 1,080 1,064 1,069 6,300
2021/10/27 1,069 1,085 1,055 1,085 4,800
2021/10/26 1,078 1,078 1,061 1,062 4,200
2021/10/25 1,057 1,079 1,048 1,071 7,100
2021/10/22 1,050 1,104 1,044 1,067 7,100
2021/10/21 1,110 1,115 1,050 1,050 19,200
2021/10/20 1,114 1,170 1,114 1,131 10,600
2021/10/19 1,102 1,190 1,102 1,136 78,600
2021/10/18 1,070 1,106 1,070 1,102 13,600
2021/10/15 1,105 1,110 1,051 1,071 16,700
2021/10/14 1,071 1,105 1,058 1,100 25,800
2021/10/13 990 1,056 990 1,050 16,500
2021/10/12 998 1,004 983 986 4,900
2021/10/11 962 1,014 962 1,009 7,600
2021/10/08 947 961 947 955 8,300
2021/10/07 937 947 935 947 8,100
2021/10/06 934 945 933 937 2,500
2021/10/05 935 935 920 932 1,900
2021/10/04 944 944 934 935 2,400
2021/10/01 931 944 931 935 2,700
2021/09/30 940 953 930 946 9,600
2021/09/29 918 939 918 939 5,400
2021/09/28 919 933 919 932 2,100
2021/09/27 929 929 919 926 4,200
2021/09/24 910 932 910 922 3,200
2021/09/22 918 918 901 916 1,600
2021/09/21 912 918 902 918 2,500
2021/09/17 911 918 911 918 1,700
2021/09/16 917 917 910 910 1,000
2021/09/15 911 913 910 912 2,400
2021/09/14 920 920 912 912 2,700
2021/09/13 915 915 911 912 1,200
2021/09/10 914 925 914 921 1,800
2021/09/09 920 920 909 914 3,700
2021/09/08 916 919 914 919 2,200
2021/09/07 919 925 919 921 1,400
2021/09/06 920 925 916 925 1,800
2021/09/03 913 918 913 914 2,400
2021/09/02 916 916 913 913 1,400
2021/09/01 920 922 920 922 1,000
2021/08/31 926 926 914 919 8,400
2021/08/30 913 927 913 927 3,100
2021/08/27 925 926 910 915 3,100
2021/08/26 917 925 916 923 2,900
2021/08/25 911 916 907 916 5,200
2021/08/24 910 910 902 905 600
2021/08/23 902 908 900 900 1,400
2021/08/20 911 911 896 898 1,200
2021/08/19 904 912 904 904 2,600
2021/08/18 910 913 908 912 3,000
2021/08/17 911 923 911 922 8,200
2021/08/16 931 935 907 912 3,200
2021/08/13 934 934 912 919 3,600
2021/08/12 900 944 898 940 26,000
2021/08/11 887 895 884 893 4,600
2021/08/10 866 892 866 892 4,700
2021/08/06 866 869 841 859 14,900
2021/08/05 875 875 866 866 2,300
2021/08/04 882 893 853 866 5,000
2021/08/03 887 890 884 884 700
2021/08/02 905 905 887 887 13,100
2021/07/30 882 888 875 885 8,500
2021/07/29 903 909 903 908 2,500
2021/07/28 892 899 892 899 2,200
2021/07/27 894 907 894 900 2,200
2021/07/26 894 894 888 888 1,500
2021/07/21 897 897 881 882 1,100
2021/07/20 885 889 880 883 1,200
2021/07/19 899 899 881 885 3,700
2021/07/16 895 900 895 900 700
2021/07/15 900 900 895 895 1,200
2021/07/14 900 904 900 904 1,100
2021/07/13 900 905 900 900 3,100
2021/07/12 906 906 889 899 1,900
2021/07/09 895 895 881 892 2,500
2021/07/08 900 900 892 900 1,300
2021/07/07 891 907 891 907 1,100
2021/07/06 892 907 892 897 900
2021/07/05 907 907 900 905 1,100
2021/07/02 916 916 886 904 2,900
2021/07/01 910 910 905 909 1,100
2021/06/30 915 915 893 910 5,400
2021/06/29 892 900 891 900 3,700
2021/06/28 880 889 879 885 4,700
2021/06/25 880 889 880 889 1,200
2021/06/24 888 888 886 887 900
2021/06/23 876 890 876 888 1,100
2021/06/22 894 894 874 876 800
2021/06/21 891 898 871 873 9,100
2021/06/18 900 900 891 893 1,600
2021/06/17 896 901 895 901 300
2021/06/16 900 900 897 897 2,800
2021/06/15 907 907 897 897 1,000
2021/06/14 895 902 895 900 2,000
2021/06/11 894 900 894 895 2,000
2021/06/10 894 900 894 894 1,400
2021/06/09 900 900 894 894 2,000
2021/06/08 901 901 894 894 2,000
2021/06/07 904 904 892 897 1,700
2021/06/04 885 897 880 897 4,800
2021/06/03 901 901 889 889 1,600
2021/06/02 892 894 888 894 6,100
2021/06/01 886 892 885 892 1,900
2021/05/31 890 890 879 887 7,400
2021/05/28 881 890 881 886 3,900
2021/05/27 893 893 876 885 2,800
2021/05/26 890 890 877 878 4,000
2021/05/25 897 897 884 891 2,500
2021/05/24 880 889 878 888 7,200
2021/05/21 862 884 854 878 19,700
2021/05/20 861 867 849 854 5,800
2021/05/19 860 860 839 850 13,600
2021/05/18 851 880 851 859 5,900
2021/05/17 916 917 849 850 43,400
2021/05/14 936 942 927 931 9,200
2021/05/13 938 938 930 933 14,300
2021/05/12 964 970 932 952 15,400
2021/05/11 949 986 939 964 52,200
2021/05/10 932 933 922 928 2,300
2021/05/07 926 935 926 932 3,100
2021/05/06 925 927 910 927 4,500
2021/04/30 921 938 907 931 13,300
2021/04/28 919 931 919 928 2,300
2021/04/27 933 933 921 927 2,500
2021/04/26 944 944 923 931 7,900
2021/04/23 955 957 950 950 4,600
2021/04/22 962 962 953 955 2,200
2021/04/21 963 963 951 951 5,300
2021/04/20 955 964 955 963 6,100
2021/04/19 956 963 955 959 6,400
2021/04/16 956 964 956 956 2,900
2021/04/15 957 964 956 959 2,200
2021/04/14 962 970 951 956 7,000
2021/04/13 962 963 951 963 2,900
2021/04/12 962 963 956 962 4,900
2021/04/09 965 969 965 966 700
2021/04/08 967 968 962 962 3,100
2021/04/07 961 976 961 967 2,300
2021/04/06 982 982 954 954 8,800
2021/04/05 966 979 962 967 6,700
2021/04/02 950 973 950 966 3,500
2021/04/01 957 962 946 950 6,100
2021/03/31 969 969 954 957 4,500
2021/03/30 957 968 949 956 5,600
2021/03/29 983 988 960 960 11,100
2021/03/26 980 987 976 978 4,200
2021/03/25 951 985 951 984 5,600
2021/03/24 957 963 946 960 9,900
2021/03/23 983 983 968 970 5,900
2021/03/22 988 988 972 979 4,500
2021/03/19 991 991 961 988 12,900
2021/03/18 989 1,000 989 993 4,100
2021/03/17 1,003 1,004 981 989 8,200
2021/03/16 975 1,005 962 1,003 17,900
2021/03/15 937 965 937 965 11,500
2021/03/12 937 937 920 932 3,100
2021/03/11 907 927 907 922 7,700
2021/03/10 912 917 905 914 5,700
2021/03/09 921 928 905 919 8,800
2021/03/08 939 945 924 932 6,000
2021/03/05 914 920 890 920 16,800
2021/03/04 968 968 922 930 8,800
2021/03/03 962 976 962 968 6,100
2021/03/02 996 996 952 973 13,900
2021/03/01 997 998 972 997 5,800
2021/02/26 969 999 948 986 20,300
2021/02/25 1,001 1,019 983 991 13,400
2021/02/24 984 993 966 993 13,000
2021/02/22 920 990 920 983 21,600
2021/02/19 947 947 877 909 38,100
2021/02/18 984 994 957 957 13,200
2021/02/17 951 982 951 971 11,100
2021/02/16 1,014 1,032 951 951 35,300
2021/02/15 976 1,037 976 1,015 61,600
2021/02/12 880 940 875 931 30,800
2021/02/10 855 898 852 873 16,600
2021/02/09 843 854 838 848 11,800
2021/02/08 874 874 820 828 54,100
2021/02/05 816 847 816 844 13,100
2021/02/04 802 831 802 815 25,100
2021/02/03 780 797 780 791 10,800
2021/02/02 779 782 772 779 10,000
2021/02/01 771 772 765 769 9,300
2021/01/29 772 776 757 761 5,000
2021/01/28 770 780 756 764 9,900
2021/01/27 779 790 775 783 5,000
2021/01/26 784 784 771 772 8,700
2021/01/25 767 777 767 775 8,100
2021/01/22 770 770 765 765 3,900
2021/01/21 765 767 762 765 2,300
2021/01/20 762 762 758 758 3,900
2021/01/19 743 756 743 756 1,900
2021/01/18 751 751 737 741 6,300
2021/01/15 760 766 752 752 8,400
2021/01/14 775 775 758 758 8,600
2021/01/13 765 770 763 768 8,700
2021/01/12 769 773 755 766 9,200
2021/01/08 774 774 764 772 3,500
2021/01/07 770 786 770 770 6,600
2021/01/06 782 782 765 770 7,100
2021/01/05 759 780 755 773 14,100
2021/01/04 751 765 751 760 14,200

このページの先頭へ