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

ヒューマンテクノロジーズ(5621)の株価時系列情報

ヒューマンテクノロジーズ(5621)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
2026/09/16 1,585 1,598 1,536 1,550 15,500
2026/09/15 1,598 1,622 1,558 1,583 30,900
2026/09/14 1,500 1,580 1,500 1,580 20,600
2026/09/11 1,508 1,565 1,481 1,504 29,200
2026/09/10 1,500 1,549 1,481 1,536 23,900
2026/09/09 1,523 1,540 1,510 1,510 8,700
2026/09/08 1,588 1,588 1,530 1,539 18,200
2026/09/07 1,577 1,599 1,576 1,590 9,700
2026/09/04 1,644 1,644 1,577 1,577 22,000
2026/09/03 1,692 1,692 1,591 1,604 16,800
2026/09/02 1,617 1,645 1,612 1,612 16,200
2026/09/01 1,665 1,685 1,651 1,651 12,800
2026/08/31 1,704 1,706 1,669 1,678 20,300
2026/08/28 1,650 1,720 1,648 1,704 41,400
2026/08/27 1,619 1,639 1,601 1,630 15,800
2026/08/26 1,630 1,651 1,602 1,602 9,100
2026/08/25 1,645 1,645 1,605 1,642 18,500
2026/08/24 1,668 1,680 1,626 1,648 19,800
2026/08/21 1,636 1,680 1,607 1,630 27,900
2026/08/20 1,581 1,638 1,581 1,637 29,200
2026/08/19 1,561 1,604 1,552 1,588 25,300
2026/08/18 1,595 1,619 1,552 1,564 40,700
2026/08/17 1,635 1,670 1,566 1,585 88,900
2026/08/14 1,676 1,743 1,673 1,715 24,000
2026/08/13 1,744 1,744 1,665 1,670 20,100
2026/08/12 1,670 1,723 1,662 1,704 24,300
2026/08/10 1,664 1,673 1,621 1,657 31,000
2026/08/07 1,688 1,707 1,646 1,659 23,600
2026/08/06 1,638 1,678 1,633 1,678 21,900
2026/08/05 1,670 1,679 1,652 1,656 17,300
2026/08/04 1,660 1,682 1,645 1,664 22,100
2026/08/03 1,691 1,696 1,632 1,653 33,600
2026/07/31 1,720 1,724 1,701 1,708 24,200
2026/07/30 1,710 1,723 1,695 1,711 26,900
2026/07/29 1,651 1,715 1,650 1,699 26,400
2026/07/28 1,657 1,695 1,636 1,661 29,900
2026/07/27 1,682 1,712 1,646 1,657 18,000
2026/07/24 1,632 1,649 1,593 1,642 20,500
2026/07/23 1,620 1,638 1,601 1,632 16,300
2026/07/22 1,648 1,683 1,617 1,620 17,500
2026/07/21 1,720 1,737 1,635 1,648 35,000
2026/07/17 1,713 1,729 1,656 1,680 42,400
2026/07/16 1,663 1,713 1,659 1,713 23,000
2026/07/15 1,667 1,671 1,648 1,663 11,500
2026/07/14 1,610 1,673 1,610 1,654 14,500
2026/07/13 1,649 1,650 1,610 1,617 12,400
2026/07/10 1,600 1,639 1,600 1,625 18,700
2026/07/09 1,545 1,607 1,545 1,592 15,900
2026/07/08 1,553 1,572 1,514 1,569 39,900
2026/07/07 1,566 1,589 1,523 1,553 37,800
2026/07/06 1,533 1,584 1,533 1,576 46,200
2026/07/03 1,485 1,548 1,463 1,532 35,300
2026/07/02 1,440 1,524 1,440 1,524 50,200
2026/07/01 1,409 1,436 1,395 1,436 32,600
2026/06/30 1,385 1,413 1,371 1,409 25,100
2026/06/29 1,330 1,387 1,330 1,376 25,000
2026/06/26 1,311 1,340 1,311 1,327 39,200
2026/06/25 1,353 1,368 1,330 1,330 32,400
2026/06/24 1,326 1,380 1,326 1,366 43,200
2026/06/23 1,319 1,343 1,310 1,335 17,400
2026/06/22 1,340 1,356 1,263 1,323 39,500
2026/06/19 1,291 1,355 1,282 1,349 77,700
2026/06/18 1,291 1,310 1,285 1,298 19,200
2026/06/17 1,328 1,332 1,289 1,290 28,100
2026/06/16 1,329 1,329 1,299 1,328 26,500
2026/06/15 1,312 1,347 1,312 1,328 17,200
2026/06/12 1,355 1,355 1,296 1,313 30,100
2026/06/11 1,348 1,348 1,320 1,335 29,400
2026/06/10 1,371 1,378 1,344 1,347 32,800
2026/06/09 1,392 1,403 1,377 1,377 20,100
2026/06/08 1,410 1,424 1,383 1,391 31,500
2026/06/05 1,419 1,444 1,409 1,421 19,700
2026/06/04 1,369 1,429 1,369 1,410 26,100
2026/06/03 1,399 1,400 1,366 1,382 37,800
2026/06/02 1,385 1,438 1,385 1,429 268,900
2026/06/01 1,368 1,420 1,368 1,385 54,100
2026/05/29 1,317 1,376 1,317 1,353 37,900
2026/05/28 1,337 1,353 1,311 1,330 27,600
2026/05/27 1,339 1,346 1,321 1,335 26,400
2026/05/26 1,355 1,355 1,307 1,333 47,600
2026/05/25 1,387 1,417 1,330 1,357 64,100
2026/05/22 1,381 1,427 1,372 1,417 78,800
2026/05/21 1,425 1,436 1,322 1,378 199,400
2026/05/20 1,387 1,413 1,330 1,407 111,600
2026/05/19 1,309 1,392 1,303 1,379 106,100
2026/05/18 1,345 1,419 1,267 1,281 275,200
2026/05/15 1,536 1,565 1,512 1,565 57,800
2026/05/14 1,546 1,546 1,470 1,539 254,800
2026/05/13 1,538 1,539 1,510 1,534 36,700
2026/05/12 1,526 1,539 1,518 1,524 24,600
2026/05/11 1,568 1,568 1,529 1,535 35,700
2026/05/08 1,527 1,557 1,496 1,544 34,500
2026/05/07 1,510 1,537 1,492 1,529 35,300
2026/05/01 1,488 1,529 1,474 1,511 58,700
2026/04/30 1,489 1,500 1,459 1,484 66,400
2026/04/28 1,473 1,506 1,461 1,489 28,800
2026/04/27 1,475 1,495 1,463 1,480 39,900
2026/04/24 1,491 1,492 1,471 1,471 33,400
2026/04/23 1,512 1,523 1,488 1,490 34,500
2026/04/22 1,509 1,540 1,506 1,523 25,700
2026/04/21 1,520 1,539 1,509 1,509 26,000
2026/04/20 1,505 1,506 1,491 1,499 18,900
2026/04/17 1,508 1,517 1,495 1,495 28,400
2026/04/16 1,520 1,537 1,509 1,517 24,800
2026/04/15 1,506 1,532 1,501 1,507 21,100
2026/04/14 1,542 1,542 1,492 1,504 13,300
2026/04/13 1,490 1,506 1,471 1,502 29,800
2026/04/10 1,516 1,526 1,476 1,485 44,900
2026/04/09 1,541 1,541 1,509 1,516 14,500
2026/04/08 1,547 1,557 1,528 1,549 35,500
2026/04/07 1,482 1,526 1,482 1,516 22,300
2026/04/06 1,461 1,505 1,461 1,500 14,700
2026/04/03 1,447 1,500 1,447 1,479 34,900
2026/03/27 1,503 1,537 1,495 1,525 38,100
2026/03/26 1,563 1,563 1,500 1,527 72,500
2026/03/25 1,585 1,585 1,552 1,563 33,500
2026/03/24 1,540 1,564 1,535 1,550 47,100
2026/03/23 1,485 1,557 1,485 1,532 60,800
2026/03/19 1,550 1,567 1,513 1,525 45,700
2026/03/18 1,541 1,559 1,506 1,554 86,700
2026/03/17 1,526 1,526 1,501 1,501 31,400
2026/03/16 1,513 1,546 1,495 1,500 34,100
2026/03/13 1,486 1,526 1,481 1,518 47,700
2026/03/12 1,541 1,541 1,501 1,510 41,300
2026/03/11 1,522 1,556 1,522 1,541 31,300
2026/03/10 1,540 1,546 1,493 1,526 72,500
2026/03/09 1,523 1,566 1,506 1,531 122,700
2026/03/06 1,465 1,529 1,465 1,517 85,800
2026/03/05 1,420 1,510 1,420 1,480 50,700
2026/03/04 1,409 1,469 1,382 1,393 53,700
2026/03/03 1,469 1,486 1,436 1,452 84,300
2026/03/02 1,476 1,500 1,455 1,470 67,000
2026/02/27 1,500 1,510 1,456 1,476 58,100
2026/02/26 1,445 1,503 1,445 1,500 53,900
2026/02/25 1,430 1,463 1,418 1,459 64,400
2026/02/24 1,403 1,439 1,396 1,422 101,300
2026/02/20 1,421 1,442 1,402 1,419 70,500
2026/02/19 1,394 1,439 1,378 1,426 104,800
2026/02/18 1,380 1,405 1,369 1,398 86,500
2026/02/17 1,391 1,443 1,365 1,404 146,500
2026/02/16 1,489 1,529 1,327 1,361 373,800
2026/02/13 1,730 1,746 1,653 1,654 140,700
2026/02/12 1,773 1,786 1,733 1,739 74,400
2026/02/10 1,750 1,807 1,750 1,773 34,600
2026/02/09 1,720 1,766 1,719 1,762 41,600
2026/02/06 1,741 1,764 1,698 1,703 58,300
2026/02/05 1,720 1,786 1,698 1,774 45,200
2026/02/04 1,736 1,752 1,665 1,715 102,900
2026/02/03 1,818 1,840 1,776 1,776 40,900
2026/02/02 1,820 1,847 1,804 1,815 26,500
2026/01/30 1,801 1,837 1,801 1,820 30,000
2026/01/29 1,826 1,871 1,799 1,813 48,200
2026/01/28 1,836 1,856 1,805 1,827 35,100
2026/01/27 1,833 1,855 1,820 1,846 24,900
2026/01/26 1,826 1,865 1,799 1,833 34,600
2026/01/23 1,860 1,896 1,836 1,857 24,600
2026/01/22 1,822 1,861 1,806 1,858 20,400
2026/01/21 1,834 1,854 1,797 1,801 30,000
2026/01/20 1,882 1,924 1,855 1,865 31,600
2026/01/19 1,886 1,900 1,873 1,885 25,300
2026/01/16 1,910 1,922 1,889 1,900 30,600
2026/01/15 1,870 1,929 1,870 1,921 37,700
2026/01/14 1,887 1,905 1,872 1,880 25,700
2026/01/13 1,925 1,925 1,887 1,887 26,500
2026/01/09 1,912 1,912 1,892 1,900 29,400
2026/01/08 1,907 1,925 1,887 1,912 17,900
2026/01/07 1,878 1,900 1,852 1,898 19,200
2026/01/06 1,878 1,907 1,862 1,878 29,000
2026/01/05 1,900 1,900 1,830 1,838 38,600
2025/12/30 1,885 1,899 1,868 1,868 21,700
2025/12/29 1,880 1,925 1,877 1,893 24,100
2025/12/26 1,900 1,917 1,887 1,895 23,000
2025/12/25 1,901 1,909 1,878 1,900 38,600
2025/12/24 1,874 1,903 1,860 1,890 30,800
2025/12/23 1,841 1,877 1,825 1,874 36,800
2025/12/22 1,832 1,832 1,784 1,801 72,800
2025/12/19 1,751 1,832 1,738 1,832 81,900
2025/12/18 1,694 1,774 1,686 1,747 56,100
2025/12/17 1,662 1,729 1,661 1,713 85,000
2025/12/16 1,658 1,690 1,638 1,661 146,200
2025/12/15 1,670 1,716 1,666 1,712 44,400
2025/12/12 1,723 1,739 1,676 1,688 91,900
2025/12/11 1,790 1,797 1,714 1,720 77,400
2025/12/10 1,790 1,810 1,773 1,801 30,000
2025/12/09 1,811 1,818 1,777 1,783 25,100
2025/12/08 1,816 1,844 1,811 1,823 32,600
2025/12/05 1,799 1,835 1,798 1,816 69,500
2025/12/04 1,780 1,819 1,780 1,787 50,500
2025/12/03 1,790 1,811 1,780 1,792 51,000
2025/12/02 1,871 1,888 1,788 1,788 73,400
2025/12/01 1,870 1,892 1,850 1,882 55,300
2025/11/28 1,914 1,914 1,872 1,874 45,800
2025/11/27 1,873 1,919 1,870 1,914 91,000
2025/11/26 1,870 1,897 1,823 1,893 111,300
2025/11/25 1,990 1,990 1,850 1,878 105,900
2025/11/21 1,926 1,991 1,905 1,988 59,200
2025/11/20 1,925 1,971 1,905 1,930 57,800
2025/11/19 1,887 1,974 1,856 1,924 127,600
2025/11/18 1,912 1,940 1,853 1,895 170,600
2025/11/17 1,908 2,030 1,880 1,952 306,700

このページの先頭へ