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
2022/12/30 831 842 831 836 2,600
2022/12/29 822 830 821 830 4,700
2022/12/28 830 837 823 823 29,700
2022/12/27 840 846 835 837 8,800
2022/12/26 840 841 836 837 6,700
2022/12/23 840 848 840 844 7,200
2022/12/22 842 846 842 843 6,600
2022/12/21 863 863 842 842 14,500
2022/12/20 869 873 841 854 15,700
2022/12/19 871 871 867 867 900
2022/12/16 868 875 868 871 600
2022/12/15 870 873 866 873 1,300
2022/12/14 870 880 866 866 3,500
2022/12/13 872 875 868 870 4,600
2022/12/12 874 874 868 868 6,100
2022/12/09 858 873 857 873 4,700
2022/12/08 864 870 858 858 7,800
2022/12/07 864 864 863 864 1,400
2022/12/06 868 872 864 867 7,700
2022/12/05 869 872 867 868 1,700
2022/12/02 878 878 867 876 7,900
2022/12/01 872 876 868 876 5,500
2022/11/30 874 874 866 868 7,600
2022/11/29 868 874 867 873 3,300
2022/11/28 866 876 865 868 30,300
2022/11/25 873 873 859 866 10,800
2022/11/24 877 877 869 869 9,400
2022/11/22 877 878 869 878 4,500
2022/11/21 877 877 870 870 1,100
2022/11/18 873 874 868 870 3,800
2022/11/17 881 881 866 870 10,300
2022/11/16 888 888 877 878 9,300
2022/11/15 875 898 874 887 23,200
2022/11/14 914 925 905 925 14,300
2022/11/11 907 917 907 914 3,500
2022/11/10 908 920 900 906 14,200
2022/11/09 930 930 915 915 2,400
2022/11/08 915 930 914 930 3,800
2022/11/07 930 931 924 930 2,200
2022/11/04 920 920 916 920 4,400
2022/11/02 920 926 916 923 6,500
2022/11/01 917 924 917 922 4,800
2022/10/31 925 930 921 930 5,100
2022/10/28 913 929 913 920 5,000
2022/10/27 914 921 914 921 2,600
2022/10/26 901 922 901 922 7,400
2022/10/25 893 908 886 900 17,000
2022/10/24 894 894 880 889 4,400
2022/10/21 894 894 890 890 400
2022/10/20 897 897 888 890 1,200
2022/10/19 895 901 893 893 2,500
2022/10/18 901 901 895 895 600
2022/10/17 895 900 889 889 3,000
2022/10/14 880 885 880 885 500
2022/10/13 884 884 878 879 800
2022/10/11 885 888 874 878 1,400
2022/10/07 896 896 887 888 1,100
2022/10/06 897 898 887 891 1,300
2022/10/05 895 898 885 898 3,100
2022/10/04 880 895 880 893 2,600
2022/10/03 884 885 874 876 4,200
2022/09/30 892 892 879 883 3,300
2022/09/29 876 881 876 881 2,300
2022/09/28 884 884 874 874 4,800
2022/09/27 886 895 886 886 1,200
2022/09/26 883 890 883 885 10,400
2022/09/22 884 891 883 891 800
2022/09/21 889 889 884 885 2,000
2022/09/20 892 892 882 889 1,500
2022/09/16 890 896 890 890 3,600
2022/09/15 880 890 880 890 4,600
2022/09/14 881 884 880 880 1,800
2022/09/13 884 890 884 887 400
2022/09/12 884 890 881 889 2,300
2022/09/09 885 890 884 884 2,500
2022/09/08 884 887 878 879 2,000
2022/09/07 886 886 880 880 200
2022/09/06 881 882 878 878 800
2022/09/05 879 881 878 881 1,700
2022/09/02 881 889 878 887 5,700
2022/09/01 888 888 884 884 1,200
2022/08/31 896 896 884 888 5,600
2022/08/30 882 894 881 894 4,600
2022/08/29 882 883 874 882 7,500
2022/08/26 894 894 892 894 1,600
2022/08/25 892 893 890 890 2,400
2022/08/24 888 890 884 890 900
2022/08/23 887 890 884 888 2,700
2022/08/22 886 890 885 889 3,900
2022/08/19 894 894 886 888 2,600
2022/08/18 889 892 884 892 2,800
2022/08/17 891 898 886 892 8,700
2022/08/16 895 898 886 891 9,000
2022/08/15 909 909 893 900 11,600
2022/08/12 900 905 888 894 38,800
2022/08/10 956 962 952 952 6,600
2022/08/09 950 963 950 950 8,400
2022/08/08 936 949 936 937 2,500
2022/08/05 959 963 941 949 6,500
2022/08/04 959 959 931 959 2,500
2022/08/03 961 961 949 953 1,200
2022/08/02 950 960 934 946 3,700
2022/08/01 956 962 950 956 18,900
2022/07/29 934 934 929 934 4,100
2022/07/28 921 930 921 930 2,800
2022/07/27 930 931 926 926 3,200
2022/07/26 929 929 927 929 1,500
2022/07/25 923 929 923 929 1,100
2022/07/22 932 932 918 923 1,600
2022/07/21 935 935 914 927 1,100
2022/07/20 936 936 914 929 3,800
2022/07/19 926 929 926 929 800
2022/07/15 924 925 924 925 2,000
2022/07/14 934 934 926 926 3,200
2022/07/13 924 930 921 929 5,700
2022/07/12 921 921 916 916 2,300
2022/07/11 921 925 921 925 3,900
2022/07/08 914 921 914 921 1,900
2022/07/07 925 925 920 922 300
2022/07/06 921 921 921 921 400
2022/07/05 920 927 920 921 2,100
2022/07/04 927 927 920 920 900
2022/07/01 927 927 912 927 3,300
2022/06/30 930 930 930 930 2,600
2022/06/29 914 924 912 924 2,200
2022/06/28 914 919 914 919 1,200
2022/06/27 916 920 911 920 800
2022/06/24 910 912 905 908 600
2022/06/23 910 910 910 910 600
2022/06/22 919 919 900 908 5,200
2022/06/21 908 916 900 916 1,600
2022/06/20 912 912 896 908 3,800
2022/06/17 915 920 900 912 15,700
2022/06/16 930 957 929 955 7,200
2022/06/15 935 940 929 938 1,300
2022/06/14 930 953 920 939 4,900
2022/06/13 971 971 957 959 3,200
2022/06/10 980 982 970 981 4,800
2022/06/09 970 981 966 975 5,700
2022/06/08 950 975 950 975 8,700
2022/06/07 953 953 940 940 1,000
2022/06/06 939 956 939 953 5,100
2022/06/03 932 945 923 938 5,000
2022/06/02 933 933 911 933 4,100
2022/06/01 933 934 922 929 1,100
2022/05/31 936 936 912 933 9,200
2022/05/30 907 925 907 925 8,300
2022/05/27 908 913 901 901 4,100
2022/05/26 901 909 900 905 1,200
2022/05/25 898 899 883 899 1,700
2022/05/24 889 890 877 890 1,900
2022/05/23 881 898 877 889 11,300
2022/05/20 886 890 879 890 1,000
2022/05/19 873 890 870 875 5,400
2022/05/18 879 884 871 884 2,600
2022/05/17 877 877 874 876 5,500
2022/05/16 892 892 878 879 8,000
2022/05/13 864 876 850 876 5,600
2022/05/12 862 862 851 856 12,500
2022/05/11 851 862 851 862 3,100
2022/05/10 868 868 850 856 1,500
2022/05/09 868 869 867 868 1,200
2022/05/06 867 880 865 868 2,100
2022/05/02 887 887 851 851 4,600
2022/04/28 851 877 851 877 2,000
2022/04/27 858 858 848 852 5,300
2022/04/26 867 875 854 854 2,600
2022/04/25 855 867 855 867 2,600
2022/04/22 857 869 857 869 900
2022/04/21 857 863 852 863 6,900
2022/04/20 868 869 860 864 5,700
2022/04/19 857 865 857 860 4,500
2022/04/18 877 877 863 863 2,500
2022/04/15 885 886 880 880 1,700
2022/04/14 894 894 884 887 900
2022/04/13 880 895 880 888 3,800
2022/04/12 890 890 880 880 3,300
2022/04/11 890 894 890 894 2,600
2022/04/08 884 894 884 894 500
2022/04/07 889 889 877 886 3,600
2022/04/06 892 898 890 898 1,600
2022/04/05 897 897 890 892 2,500
2022/04/04 888 895 888 895 700
2022/04/01 891 898 887 888 2,400
2022/03/31 909 909 895 897 4,400
2022/03/30 896 900 887 900 2,300
2022/03/29 917 918 909 918 2,700
2022/03/28 917 918 904 914 4,700
2022/03/25 920 920 916 920 2,400
2022/03/24 917 917 915 917 1,100
2022/03/23 915 923 914 917 7,600
2022/03/22 906 914 906 912 5,200
2022/03/18 888 895 880 895 3,000
2022/03/17 885 885 877 880 2,200
2022/03/16 880 884 857 884 1,600
2022/03/15 852 876 852 864 1,000
2022/03/14 845 878 845 860 4,100
2022/03/11 847 850 846 850 1,000
2022/03/10 839 852 839 850 1,500
2022/03/09 848 852 833 835 2,700
2022/03/08 835 847 834 847 4,800
2022/03/07 866 866 845 850 7,500
2022/03/04 896 896 869 877 5,200
2022/03/03 892 892 881 884 2,300
2022/03/02 902 902 898 898 900
2022/03/01 897 910 891 908 3,800
2022/02/28 879 897 879 897 6,400
2022/02/25 857 870 838 870 7,100
2022/02/24 869 869 857 857 5,300
2022/02/22 865 872 859 870 2,600
2022/02/21 851 865 845 865 3,900
2022/02/18 845 854 832 848 12,800
2022/02/17 860 866 853 853 4,200
2022/02/16 868 877 840 858 17,200
2022/02/15 888 888 835 853 32,200
2022/02/14 928 928 915 917 3,000
2022/02/10 921 935 921 934 4,100
2022/02/09 911 930 911 918 4,800
2022/02/08 896 918 896 917 3,800
2022/02/07 903 907 901 907 1,300
2022/02/04 897 900 890 893 1,800
2022/02/03 890 900 890 891 3,800
2022/02/02 875 900 875 890 2,300
2022/02/01 885 895 870 873 5,100
2022/01/31 900 900 880 885 6,700
2022/01/28 847 885 847 885 7,800
2022/01/27 895 895 841 849 13,200
2022/01/26 885 894 882 883 4,500
2022/01/25 890 899 870 879 8,700
2022/01/24 881 905 881 899 4,400
2022/01/21 905 905 876 896 9,100
2022/01/20 902 913 900 906 3,400
2022/01/19 930 935 901 902 20,800
2022/01/18 945 948 934 939 6,900
2022/01/17 948 953 942 943 4,700
2022/01/14 950 951 940 948 5,000
2022/01/13 955 955 940 952 2,800
2022/01/12 938 952 938 940 4,800
2022/01/11 934 940 931 935 4,300
2022/01/07 957 963 940 940 5,600
2022/01/06 962 964 930 948 11,700
2022/01/05 1,000 1,000 969 969 5,100
2022/01/04 1,007 1,015 982 999 10,400

このページの先頭へ