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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,220 | 1,225 | 1,205 | 1,225 | 14,400 |
| 2023/12/28 | 1,185 | 1,234 | 1,185 | 1,217 | 8,500 |
| 2023/12/27 | 1,218 | 1,218 | 1,175 | 1,186 | 15,900 |
| 2023/12/26 | 1,237 | 1,247 | 1,201 | 1,223 | 22,000 |
| 2023/12/25 | 1,220 | 1,290 | 1,220 | 1,237 | 34,300 |
| 2023/12/22 | 1,196 | 1,224 | 1,195 | 1,224 | 13,700 |
| 2023/12/21 | 1,170 | 1,195 | 1,156 | 1,195 | 9,400 |
| 2023/12/20 | 1,150 | 1,230 | 1,150 | 1,200 | 18,200 |
| 2023/12/19 | 1,140 | 1,150 | 1,126 | 1,145 | 8,300 |
| 2023/12/18 | 1,124 | 1,150 | 1,103 | 1,141 | 10,500 |
| 2023/12/15 | 1,133 | 1,133 | 1,109 | 1,117 | 7,600 |
| 2023/12/14 | 1,125 | 1,133 | 1,101 | 1,119 | 9,300 |
| 2023/12/13 | 1,085 | 1,108 | 1,075 | 1,108 | 22,200 |
| 2023/12/12 | 1,083 | 1,099 | 1,070 | 1,075 | 17,000 |
| 2023/12/11 | 1,082 | 1,082 | 1,062 | 1,073 | 7,600 |
| 2023/12/08 | 1,055 | 1,067 | 1,038 | 1,049 | 5,400 |
| 2023/12/07 | 1,067 | 1,069 | 1,050 | 1,058 | 7,800 |
| 2023/12/06 | 1,061 | 1,071 | 1,058 | 1,069 | 4,100 |
| 2023/12/05 | 1,076 | 1,076 | 1,060 | 1,066 | 2,400 |
| 2023/12/04 | 1,066 | 1,077 | 1,059 | 1,075 | 7,000 |
| 2023/12/01 | 1,068 | 1,071 | 1,066 | 1,066 | 2,300 |
| 2023/11/30 | 1,080 | 1,080 | 1,065 | 1,068 | 4,200 |
| 2023/11/29 | 1,064 | 1,077 | 1,064 | 1,075 | 3,000 |
| 2023/11/28 | 1,057 | 1,067 | 1,055 | 1,067 | 1,700 |
| 2023/11/27 | 1,078 | 1,078 | 1,060 | 1,063 | 6,300 |
| 2023/11/24 | 1,060 | 1,075 | 1,051 | 1,061 | 5,700 |
| 2023/11/22 | 1,058 | 1,073 | 1,058 | 1,072 | 3,700 |
| 2023/11/21 | 1,062 | 1,072 | 1,057 | 1,070 | 4,400 |
| 2023/11/20 | 1,060 | 1,064 | 1,055 | 1,063 | 1,200 |
| 2023/11/17 | 1,052 | 1,054 | 1,034 | 1,054 | 4,400 |
| 2023/11/16 | 1,058 | 1,058 | 1,037 | 1,052 | 5,100 |
| 2023/11/15 | 1,081 | 1,082 | 1,040 | 1,049 | 11,200 |
| 2023/11/14 | 1,021 | 1,026 | 1,015 | 1,021 | 11,600 |
| 2023/11/13 | 1,007 | 1,020 | 999 | 999 | 5,500 |
| 2023/11/10 | 1,001 | 1,006 | 1,001 | 1,006 | 1,000 |
| 2023/11/09 | 1,000 | 1,022 | 1,000 | 1,007 | 3,000 |
| 2023/11/08 | 1,025 | 1,025 | 997 | 1,000 | 3,400 |
| 2023/11/07 | 1,012 | 1,012 | 1,008 | 1,008 | 500 |
| 2023/11/06 | 1,015 | 1,016 | 1,006 | 1,013 | 3,200 |
| 2023/11/02 | 1,016 | 1,025 | 1,014 | 1,014 | 3,700 |
| 2023/11/01 | 1,025 | 1,025 | 1,013 | 1,022 | 1,600 |
| 2023/10/31 | 1,029 | 1,029 | 1,013 | 1,025 | 4,000 |
| 2023/10/30 | 999 | 1,037 | 993 | 1,017 | 8,400 |
| 2023/10/27 | 1,005 | 1,005 | 1,000 | 1,002 | 2,400 |
| 2023/10/26 | 1,008 | 1,008 | 1,000 | 1,005 | 1,900 |
| 2023/10/25 | 1,018 | 1,018 | 1,001 | 1,010 | 2,200 |
| 2023/10/24 | 998 | 1,013 | 989 | 999 | 5,300 |
| 2023/10/23 | 1,006 | 1,011 | 998 | 998 | 5,800 |
| 2023/10/20 | 1,007 | 1,011 | 1,005 | 1,006 | 1,000 |
| 2023/10/19 | 1,000 | 1,007 | 995 | 1,007 | 3,000 |
| 2023/10/18 | 1,007 | 1,008 | 1,006 | 1,008 | 300 |
| 2023/10/17 | 1,008 | 1,010 | 1,000 | 1,007 | 1,600 |
| 2023/10/16 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 2023/10/13 | 1,027 | 1,040 | 1,023 | 1,023 | 2,600 |
| 2023/10/12 | 1,033 | 1,040 | 1,030 | 1,040 | 2,000 |
| 2023/10/11 | 1,028 | 1,033 | 1,028 | 1,029 | 1,600 |
| 2023/10/10 | 1,013 | 1,028 | 1,011 | 1,026 | 4,000 |
| 2023/10/06 | 1,021 | 1,030 | 1,000 | 1,011 | 2,700 |
| 2023/10/05 | 1,029 | 1,029 | 1,021 | 1,021 | 800 |
| 2023/10/04 | 1,034 | 1,034 | 998 | 1,013 | 8,300 |
| 2023/10/03 | 1,049 | 1,050 | 1,033 | 1,038 | 8,700 |
| 2023/10/02 | 1,080 | 1,080 | 1,049 | 1,049 | 7,800 |
| 2023/09/29 | 1,070 | 1,070 | 1,052 | 1,064 | 1,800 |
| 2023/09/28 | 1,059 | 1,073 | 1,054 | 1,070 | 2,900 |
| 2023/09/27 | 1,070 | 1,070 | 1,040 | 1,070 | 4,600 |
| 2023/09/26 | 1,060 | 1,069 | 1,054 | 1,067 | 1,800 |
| 2023/09/25 | 1,058 | 1,068 | 1,050 | 1,053 | 8,600 |
| 2023/09/22 | 1,054 | 1,058 | 1,048 | 1,058 | 3,300 |
| 2023/09/21 | 1,078 | 1,078 | 1,050 | 1,070 | 8,400 |
| 2023/09/20 | 1,077 | 1,080 | 1,075 | 1,078 | 2,300 |
| 2023/09/19 | 1,083 | 1,084 | 1,070 | 1,075 | 6,500 |
| 2023/09/15 | 1,080 | 1,087 | 1,078 | 1,083 | 5,200 |
| 2023/09/14 | 1,071 | 1,094 | 1,058 | 1,074 | 14,200 |
| 2023/09/13 | 1,046 | 1,070 | 1,046 | 1,063 | 10,000 |
| 2023/09/12 | 1,050 | 1,050 | 1,041 | 1,041 | 9,700 |
| 2023/09/11 | 1,086 | 1,086 | 1,051 | 1,071 | 21,100 |
| 2023/09/08 | 1,054 | 1,063 | 1,045 | 1,046 | 3,500 |
| 2023/09/07 | 1,045 | 1,062 | 1,040 | 1,055 | 13,800 |
| 2023/09/06 | 1,036 | 1,042 | 1,032 | 1,042 | 6,400 |
| 2023/09/05 | 1,040 | 1,040 | 1,030 | 1,036 | 5,800 |
| 2023/09/04 | 1,040 | 1,040 | 1,030 | 1,037 | 6,000 |
| 2023/09/01 | 1,021 | 1,030 | 1,021 | 1,030 | 3,100 |
| 2023/08/31 | 1,030 | 1,035 | 1,021 | 1,021 | 9,700 |
| 2023/08/30 | 1,017 | 1,020 | 1,013 | 1,020 | 3,500 |
| 2023/08/29 | 1,011 | 1,020 | 1,011 | 1,011 | 4,900 |
| 2023/08/28 | 997 | 1,016 | 997 | 1,016 | 9,900 |
| 2023/08/25 | 997 | 1,007 | 994 | 994 | 6,500 |
| 2023/08/24 | 1,001 | 1,009 | 997 | 1,002 | 6,500 |
| 2023/08/23 | 997 | 1,002 | 987 | 1,002 | 5,600 |
| 2023/08/22 | 995 | 995 | 985 | 987 | 1,200 |
| 2023/08/21 | 988 | 990 | 985 | 986 | 2,500 |
| 2023/08/18 | 985 | 989 | 976 | 985 | 8,600 |
| 2023/08/17 | 998 | 1,000 | 972 | 982 | 13,900 |
| 2023/08/16 | 995 | 1,000 | 990 | 990 | 11,600 |
| 2023/08/15 | 990 | 1,010 | 990 | 1,004 | 15,000 |
| 2023/08/14 | 1,000 | 1,009 | 981 | 990 | 70,100 |
| 2023/08/10 | 1,050 | 1,063 | 1,030 | 1,034 | 21,800 |
| 2023/08/09 | 1,065 | 1,067 | 1,049 | 1,050 | 8,700 |
| 2023/08/08 | 1,051 | 1,070 | 1,051 | 1,061 | 10,300 |
| 2023/08/07 | 1,040 | 1,050 | 1,040 | 1,041 | 5,700 |
| 2023/08/04 | 1,028 | 1,051 | 1,028 | 1,035 | 2,800 |
| 2023/08/03 | 1,050 | 1,053 | 1,028 | 1,028 | 18,800 |
| 2023/08/02 | 1,068 | 1,068 | 1,037 | 1,044 | 19,100 |
| 2023/08/01 | 1,068 | 1,073 | 1,054 | 1,065 | 20,200 |
| 2023/07/31 | 1,095 | 1,095 | 1,052 | 1,065 | 39,500 |
| 2023/07/28 | 1,030 | 1,031 | 1,020 | 1,031 | 12,200 |
| 2023/07/27 | 1,046 | 1,046 | 1,029 | 1,032 | 7,900 |
| 2023/07/26 | 1,039 | 1,041 | 1,032 | 1,039 | 7,400 |
| 2023/07/25 | 1,026 | 1,041 | 1,025 | 1,038 | 10,500 |
| 2023/07/24 | 1,013 | 1,025 | 1,006 | 1,024 | 15,800 |
| 2023/07/21 | 1,000 | 1,004 | 996 | 1,003 | 7,000 |
| 2023/07/20 | 1,006 | 1,006 | 992 | 1,000 | 13,400 |
| 2023/07/19 | 1,005 | 1,007 | 995 | 1,002 | 3,500 |
| 2023/07/18 | 990 | 998 | 984 | 991 | 9,000 |
| 2023/07/14 | 1,006 | 1,006 | 990 | 991 | 4,100 |
| 2023/07/13 | 1,008 | 1,009 | 998 | 1,001 | 3,700 |
| 2023/07/12 | 1,000 | 1,000 | 988 | 994 | 3,900 |
| 2023/07/11 | 1,000 | 1,011 | 999 | 1,000 | 15,700 |
| 2023/07/10 | 992 | 1,000 | 992 | 1,000 | 8,200 |
| 2023/07/07 | 986 | 994 | 983 | 991 | 3,800 |
| 2023/07/06 | 990 | 1,001 | 985 | 988 | 18,100 |
| 2023/07/05 | 1,012 | 1,012 | 996 | 996 | 9,800 |
| 2023/07/04 | 1,004 | 1,014 | 955 | 1,012 | 19,700 |
| 2023/07/03 | 1,000 | 1,008 | 1,000 | 1,004 | 4,000 |
| 2023/06/30 | 996 | 1,010 | 975 | 1,003 | 15,800 |
| 2023/06/29 | 1,010 | 1,011 | 933 | 999 | 53,800 |
| 2023/06/28 | 1,019 | 1,019 | 1,000 | 1,011 | 8,100 |
| 2023/06/27 | 1,007 | 1,010 | 1,000 | 1,009 | 16,500 |
| 2023/06/26 | 1,022 | 1,022 | 1,006 | 1,007 | 6,100 |
| 2023/06/23 | 1,023 | 1,030 | 1,015 | 1,021 | 15,000 |
| 2023/06/22 | 1,020 | 1,022 | 1,007 | 1,013 | 4,500 |
| 2023/06/21 | 1,006 | 1,019 | 1,005 | 1,018 | 9,000 |
| 2023/06/20 | 1,008 | 1,008 | 1,000 | 1,006 | 4,000 |
| 2023/06/19 | 1,005 | 1,009 | 1,000 | 1,008 | 8,700 |
| 2023/06/16 | 1,000 | 1,009 | 999 | 999 | 6,200 |
| 2023/06/15 | 992 | 1,000 | 992 | 993 | 1,600 |
| 2023/06/14 | 998 | 1,005 | 991 | 991 | 3,800 |
| 2023/06/13 | 1,010 | 1,010 | 994 | 996 | 5,300 |
| 2023/06/12 | 998 | 1,004 | 990 | 1,004 | 8,000 |
| 2023/06/09 | 983 | 989 | 980 | 989 | 3,000 |
| 2023/06/08 | 991 | 993 | 972 | 981 | 3,100 |
| 2023/06/07 | 983 | 990 | 976 | 990 | 4,200 |
| 2023/06/06 | 992 | 992 | 981 | 981 | 1,600 |
| 2023/06/05 | 983 | 997 | 983 | 985 | 11,000 |
| 2023/06/02 | 979 | 988 | 971 | 976 | 6,300 |
| 2023/06/01 | 982 | 988 | 979 | 979 | 6,600 |
| 2023/05/31 | 1,017 | 1,017 | 992 | 997 | 20,400 |
| 2023/05/30 | 983 | 997 | 983 | 995 | 9,100 |
| 2023/05/29 | 980 | 990 | 980 | 990 | 2,500 |
| 2023/05/26 | 981 | 984 | 978 | 984 | 1,500 |
| 2023/05/25 | 987 | 987 | 970 | 981 | 4,700 |
| 2023/05/24 | 956 | 990 | 956 | 990 | 10,900 |
| 2023/05/23 | 963 | 969 | 954 | 954 | 8,600 |
| 2023/05/22 | 969 | 969 | 960 | 960 | 5,000 |
| 2023/05/19 | 965 | 971 | 955 | 964 | 5,900 |
| 2023/05/18 | 993 | 993 | 959 | 973 | 6,000 |
| 2023/05/17 | 995 | 997 | 980 | 982 | 3,700 |
| 2023/05/16 | 1,000 | 1,004 | 973 | 995 | 15,400 |
| 2023/05/15 | 959 | 984 | 954 | 981 | 15,400 |
| 2023/05/12 | 951 | 952 | 951 | 952 | 500 |
| 2023/05/11 | 950 | 958 | 946 | 956 | 2,100 |
| 2023/05/10 | 956 | 956 | 943 | 943 | 600 |
| 2023/05/09 | 955 | 956 | 940 | 956 | 2,500 |
| 2023/05/08 | 950 | 951 | 950 | 950 | 400 |
| 2023/05/02 | 950 | 950 | 940 | 946 | 1,200 |
| 2023/05/01 | 954 | 954 | 936 | 942 | 8,500 |
| 2023/04/28 | 927 | 959 | 927 | 938 | 7,300 |
| 2023/04/27 | 933 | 936 | 931 | 936 | 1,200 |
| 2023/04/26 | 935 | 935 | 923 | 928 | 2,600 |
| 2023/04/25 | 936 | 936 | 927 | 932 | 1,500 |
| 2023/04/24 | 930 | 937 | 930 | 930 | 1,200 |
| 2023/04/21 | 938 | 941 | 935 | 936 | 6,200 |
| 2023/04/20 | 924 | 935 | 922 | 935 | 3,100 |
| 2023/04/19 | 924 | 924 | 920 | 923 | 700 |
| 2023/04/18 | 924 | 924 | 920 | 920 | 1,100 |
| 2023/04/17 | 920 | 924 | 920 | 924 | 1,000 |
| 2023/04/14 | 918 | 920 | 917 | 920 | 500 |
| 2023/04/13 | 924 | 924 | 917 | 917 | 300 |
| 2023/04/12 | 919 | 923 | 915 | 920 | 900 |
| 2023/04/11 | 922 | 924 | 914 | 924 | 1,600 |
| 2023/04/10 | 917 | 923 | 912 | 918 | 4,400 |
| 2023/04/07 | 913 | 914 | 910 | 910 | 1,000 |
| 2023/04/06 | 910 | 924 | 910 | 910 | 4,100 |
| 2023/04/05 | 921 | 926 | 912 | 913 | 2,200 |
| 2023/04/04 | 920 | 938 | 918 | 928 | 4,800 |
| 2023/04/03 | 927 | 927 | 910 | 924 | 4,900 |
| 2023/03/31 | 928 | 928 | 920 | 924 | 5,200 |
| 2023/03/30 | 905 | 915 | 890 | 915 | 1,700 |
| 2023/03/29 | 910 | 921 | 908 | 915 | 3,400 |
| 2023/03/28 | 913 | 919 | 912 | 912 | 2,600 |
| 2023/03/27 | 928 | 928 | 910 | 915 | 2,200 |
| 2023/03/24 | 927 | 931 | 915 | 924 | 2,900 |
| 2023/03/23 | 911 | 918 | 900 | 918 | 1,100 |
| 2023/03/22 | 917 | 917 | 903 | 912 | 1,000 |
| 2023/03/20 | 908 | 912 | 887 | 892 | 5,100 |
| 2023/03/17 | 923 | 931 | 905 | 906 | 3,000 |
| 2023/03/16 | 925 | 925 | 904 | 908 | 10,900 |
| 2023/03/15 | 911 | 946 | 907 | 926 | 2,100 |
| 2023/03/14 | 908 | 932 | 905 | 905 | 5,700 |
| 2023/03/13 | 949 | 949 | 918 | 918 | 3,100 |
| 2023/03/10 | 948 | 958 | 945 | 951 | 1,300 |
| 2023/03/09 | 952 | 962 | 943 | 960 | 11,700 |
| 2023/03/08 | 924 | 957 | 920 | 956 | 12,700 |
| 2023/03/07 | 925 | 943 | 909 | 939 | 14,100 |
| 2023/03/06 | 919 | 922 | 914 | 922 | 7,900 |
| 2023/03/03 | 901 | 918 | 901 | 904 | 2,000 |
| 2023/03/02 | 911 | 911 | 896 | 900 | 1,500 |
| 2023/03/01 | 915 | 919 | 909 | 911 | 2,300 |
| 2023/02/28 | 912 | 917 | 912 | 917 | 7,500 |
| 2023/02/27 | 909 | 910 | 899 | 910 | 6,200 |
| 2023/02/24 | 906 | 906 | 886 | 887 | 2,700 |
| 2023/02/22 | 895 | 895 | 893 | 893 | 400 |
| 2023/02/21 | 908 | 908 | 884 | 899 | 1,400 |
| 2023/02/20 | 884 | 915 | 884 | 899 | 16,300 |
| 2023/02/17 | 886 | 896 | 876 | 884 | 4,100 |
| 2023/02/16 | 891 | 901 | 874 | 875 | 11,700 |
| 2023/02/15 | 868 | 900 | 864 | 876 | 11,200 |
| 2023/02/14 | 864 | 877 | 864 | 877 | 1,800 |
| 2023/02/13 | 865 | 866 | 864 | 864 | 1,100 |
| 2023/02/10 | 872 | 873 | 861 | 866 | 4,200 |
| 2023/02/09 | 878 | 878 | 872 | 872 | 700 |
| 2023/02/08 | 875 | 888 | 865 | 872 | 3,300 |
| 2023/02/07 | 870 | 888 | 870 | 875 | 4,000 |
| 2023/02/06 | 875 | 877 | 870 | 870 | 3,000 |
| 2023/02/03 | 880 | 880 | 875 | 875 | 1,600 |
| 2023/02/02 | 885 | 885 | 881 | 882 | 1,100 |
| 2023/02/01 | 881 | 890 | 881 | 885 | 2,500 |
| 2023/01/31 | 900 | 900 | 881 | 881 | 5,100 |
| 2023/01/30 | 892 | 898 | 890 | 893 | 4,500 |
| 2023/01/27 | 900 | 917 | 894 | 897 | 9,100 |
| 2023/01/26 | 875 | 900 | 875 | 893 | 10,700 |
| 2023/01/25 | 865 | 872 | 863 | 872 | 4,200 |
| 2023/01/24 | 869 | 870 | 865 | 865 | 1,400 |
| 2023/01/23 | 865 | 870 | 865 | 868 | 1,100 |
| 2023/01/20 | 863 | 864 | 863 | 863 | 1,100 |
| 2023/01/19 | 860 | 862 | 860 | 862 | 600 |
| 2023/01/18 | 858 | 864 | 858 | 864 | 900 |
| 2023/01/17 | 860 | 861 | 853 | 853 | 900 |
| 2023/01/16 | 861 | 861 | 858 | 858 | 1,200 |
| 2023/01/13 | 855 | 861 | 855 | 861 | 1,500 |
| 2023/01/12 | 853 | 858 | 853 | 855 | 1,200 |
| 2023/01/11 | 850 | 860 | 850 | 854 | 2,300 |
| 2023/01/10 | 857 | 857 | 850 | 854 | 4,500 |
| 2023/01/06 | 852 | 852 | 847 | 848 | 1,100 |
| 2023/01/05 | 855 | 855 | 842 | 849 | 1,700 |
| 2023/01/04 | 848 | 856 | 839 | 856 | 7,300 |