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
2026/06/25 1,594 1,607 1,584 1,593 2,000
2026/06/24 1,587 1,627 1,581 1,581 4,300
2026/06/23 1,615 1,615 1,590 1,590 3,200
2026/06/22 1,599 1,604 1,594 1,596 4,900
2026/06/19 1,608 1,621 1,581 1,615 7,400
2026/06/18 1,579 1,611 1,563 1,608 3,700
2026/06/17 1,605 1,614 1,565 1,579 3,000
2026/06/16 1,638 1,646 1,572 1,597 7,700
2026/06/15 1,575 1,613 1,575 1,613 6,500
2026/06/12 1,575 1,580 1,532 1,575 49,600
2026/06/11 1,557 1,557 1,518 1,538 7,800
2026/06/10 1,554 1,580 1,548 1,573 3,300
2026/06/09 1,557 1,560 1,542 1,560 6,900
2026/06/08 1,518 1,567 1,518 1,541 12,100
2026/06/05 1,536 1,550 1,511 1,511 118,100
2026/06/04 1,521 1,524 1,516 1,518 2,700
2026/06/03 1,530 1,542 1,521 1,521 7,000
2026/06/02 1,537 1,541 1,525 1,530 4,000
2026/06/01 1,589 1,589 1,531 1,544 20,800
2026/05/29 1,573 1,598 1,572 1,589 2,300
2026/05/28 1,576 1,598 1,571 1,575 3,400
2026/05/27 1,561 1,582 1,546 1,582 4,400
2026/05/26 1,560 1,560 1,529 1,554 6,200
2026/05/25 1,530 1,555 1,523 1,545 9,200
2026/05/22 1,535 1,555 1,525 1,530 7,000
2026/05/21 1,541 1,541 1,513 1,520 5,600
2026/05/20 1,545 1,545 1,528 1,540 2,100
2026/05/19 1,533 1,549 1,525 1,548 17,700
2026/05/18 1,525 1,549 1,496 1,522 25,200
2026/05/15 1,525 1,543 1,525 1,532 3,900
2026/05/14 1,581 1,584 1,524 1,524 19,500
2026/05/13 1,584 1,599 1,584 1,584 2,100
2026/05/12 1,591 1,599 1,584 1,589 2,900
2026/05/11 1,554 1,591 1,554 1,591 5,800
2026/05/08 1,566 1,571 1,553 1,559 6,800
2026/05/07 1,560 1,580 1,556 1,571 8,800
2026/05/01 1,541 1,569 1,541 1,558 13,800
2026/04/30 1,575 1,598 1,565 1,576 26,900
2026/04/28 1,656 1,668 1,562 1,607 20,000
2026/04/27 1,671 1,674 1,647 1,671 5,600
2026/04/24 1,660 1,670 1,657 1,670 2,800
2026/04/23 1,689 1,689 1,655 1,657 9,500
2026/04/22 1,699 1,750 1,693 1,693 5,600
2026/04/21 1,711 1,722 1,702 1,708 3,900
2026/04/20 1,717 1,717 1,705 1,711 5,600
2026/04/17 1,700 1,714 1,698 1,706 3,700
2026/04/16 1,698 1,706 1,675 1,701 8,300
2026/04/15 1,700 1,705 1,691 1,694 2,300
2026/04/14 1,728 1,728 1,698 1,698 4,100
2026/04/13 1,748 1,760 1,706 1,706 4,900
2026/04/10 1,767 1,767 1,746 1,748 4,100
2026/04/09 1,753 1,755 1,747 1,747 1,600
2026/04/08 1,729 1,749 1,720 1,749 5,600
2026/04/07 1,731 1,731 1,704 1,718 7,200
2026/04/06 1,714 1,717 1,705 1,714 5,400
2026/04/03 1,706 1,725 1,704 1,709 3,200
2026/03/27 1,810 1,834 1,808 1,822 4,400
2026/03/26 1,810 1,832 1,804 1,810 5,000
2026/03/25 1,801 1,837 1,790 1,833 4,900
2026/03/24 1,790 1,793 1,756 1,784 5,300
2026/03/23 1,839 1,839 1,772 1,775 14,400
2026/03/19 1,804 1,834 1,804 1,825 3,800
2026/03/18 1,837 1,837 1,811 1,830 6,300
2026/03/17 1,844 1,844 1,810 1,822 4,500
2026/03/16 1,791 1,844 1,788 1,844 8,300
2026/03/13 1,800 1,810 1,787 1,791 3,700
2026/03/12 1,808 1,816 1,797 1,812 4,000
2026/03/11 1,830 1,830 1,815 1,821 4,600
2026/03/10 1,833 1,833 1,795 1,810 2,400
2026/03/09 1,785 1,803 1,773 1,793 8,200
2026/03/06 1,830 1,844 1,807 1,842 2,200
2026/03/05 1,840 1,840 1,810 1,825 8,700
2026/03/04 1,847 1,847 1,768 1,800 16,700
2026/03/03 1,857 1,857 1,798 1,847 15,100
2026/03/02 1,815 1,857 1,795 1,857 19,200
2026/02/27 1,797 1,834 1,795 1,834 25,000
2026/02/26 1,769 1,797 1,769 1,797 9,700
2026/02/25 1,770 1,781 1,764 1,777 4,600
2026/02/24 1,756 1,782 1,756 1,769 33,500
2026/02/20 1,790 1,790 1,742 1,756 11,100
2026/02/19 1,786 1,798 1,786 1,792 31,500
2026/02/18 1,794 1,802 1,769 1,793 6,800
2026/02/17 1,797 1,798 1,758 1,776 20,400
2026/02/16 1,841 1,841 1,787 1,797 32,300
2026/02/13 1,929 1,929 1,835 1,898 27,100
2026/02/12 1,942 1,952 1,932 1,948 10,600
2026/02/10 1,950 1,953 1,939 1,953 5,400
2026/02/09 1,937 1,957 1,934 1,957 3,300
2026/02/06 1,912 1,958 1,891 1,958 6,400
2026/02/05 1,928 1,937 1,909 1,937 3,700
2026/02/04 1,879 1,928 1,879 1,928 5,200
2026/02/03 1,867 1,916 1,860 1,881 9,300
2026/02/02 1,902 1,915 1,861 1,861 4,400
2026/01/30 1,866 1,877 1,852 1,877 3,900
2026/01/29 1,913 1,916 1,860 1,876 3,000
2026/01/28 1,902 1,907 1,878 1,901 5,600
2026/01/27 1,933 1,933 1,905 1,906 3,600
2026/01/26 1,941 1,945 1,912 1,933 6,800
2026/01/23 1,936 1,942 1,923 1,941 3,700
2026/01/22 1,919 1,961 1,919 1,949 8,300
2026/01/21 1,954 1,954 1,918 1,921 7,000
2026/01/20 1,973 1,982 1,938 1,955 12,500
2026/01/19 1,960 1,960 1,937 1,945 3,300
2026/01/16 1,907 1,960 1,907 1,960 12,200
2026/01/15 1,910 1,931 1,903 1,907 8,900
2026/01/14 1,925 1,933 1,910 1,910 9,600
2026/01/13 1,971 1,974 1,914 1,925 20,000
2026/01/09 1,967 1,971 1,953 1,971 4,100
2026/01/08 1,957 1,966 1,947 1,965 7,500
2026/01/07 1,902 1,957 1,902 1,957 7,100
2026/01/06 1,917 1,928 1,901 1,914 4,200
2026/01/05 1,938 1,938 1,900 1,900 7,100

このページの先頭へ