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 |
|---|---|---|---|---|---|
| 2024/05/10 | 1,153 | 1,158 | 1,099 | 1,112 | 48,600 |
| 2024/05/09 | 1,164 | 1,167 | 1,122 | 1,146 | 49,400 |
| 2024/05/08 | 1,164 | 1,180 | 1,153 | 1,156 | 17,200 |
| 2024/05/07 | 1,156 | 1,180 | 1,137 | 1,171 | 33,300 |
| 2024/05/02 | 1,102 | 1,148 | 1,094 | 1,127 | 24,200 |
| 2024/05/01 | 1,133 | 1,136 | 1,100 | 1,100 | 16,600 |
| 2024/04/30 | 1,114 | 1,131 | 1,086 | 1,129 | 30,900 |
| 2024/04/26 | 1,075 | 1,086 | 1,053 | 1,084 | 24,900 |
| 2024/04/25 | 1,116 | 1,116 | 1,072 | 1,072 | 37,600 |
| 2024/04/24 | 1,089 | 1,140 | 1,083 | 1,127 | 61,400 |
| 2024/04/23 | 1,063 | 1,119 | 1,052 | 1,072 | 191,500 |
| 2024/04/22 | 1,040 | 1,059 | 1,022 | 1,043 | 81,200 |
| 2024/04/19 | 1,079 | 1,081 | 1,013 | 1,032 | 114,700 |
| 2024/04/18 | 1,100 | 1,130 | 1,068 | 1,099 | 97,700 |
| 2024/04/17 | 1,162 | 1,174 | 1,092 | 1,107 | 158,000 |
| 2024/04/16 | 1,216 | 1,216 | 1,165 | 1,171 | 76,000 |
| 2024/04/15 | 1,258 | 1,258 | 1,200 | 1,228 | 55,400 |
| 2024/04/12 | 1,322 | 1,322 | 1,200 | 1,261 | 37,900 |
| 2024/04/11 | 1,299 | 1,310 | 1,270 | 1,286 | 34,800 |
| 2024/04/10 | 1,311 | 1,321 | 1,284 | 1,300 | 31,000 |
| 2024/04/09 | 1,343 | 1,345 | 1,319 | 1,322 | 24,100 |
| 2024/04/08 | 1,352 | 1,377 | 1,330 | 1,343 | 30,400 |
| 2024/04/05 | 1,357 | 1,385 | 1,327 | 1,352 | 68,600 |
| 2024/04/04 | 1,353 | 1,396 | 1,332 | 1,371 | 35,200 |
| 2024/04/03 | 1,313 | 1,390 | 1,292 | 1,353 | 77,300 |
| 2024/04/02 | 1,389 | 1,404 | 1,274 | 1,343 | 148,900 |
| 2024/04/01 | 1,442 | 1,456 | 1,419 | 1,419 | 31,800 |
| 2024/03/29 | 1,350 | 1,428 | 1,350 | 1,420 | 31,200 |
| 2024/03/28 | 1,405 | 1,405 | 1,346 | 1,346 | 23,100 |
| 2024/03/27 | 1,400 | 1,422 | 1,366 | 1,366 | 28,100 |
| 2024/03/26 | 1,400 | 1,416 | 1,357 | 1,370 | 27,700 |
| 2024/03/25 | 1,406 | 1,432 | 1,375 | 1,390 | 79,500 |
| 2024/03/22 | 1,384 | 1,389 | 1,327 | 1,376 | 142,600 |
| 2024/03/21 | 1,382 | 1,420 | 1,351 | 1,393 | 135,700 |
| 2024/03/19 | 1,398 | 1,398 | 1,314 | 1,365 | 78,800 |
| 2024/03/18 | 1,385 | 1,404 | 1,321 | 1,382 | 81,500 |
| 2024/03/15 | 1,428 | 1,474 | 1,378 | 1,385 | 79,000 |
| 2024/03/14 | 1,522 | 1,526 | 1,425 | 1,430 | 32,300 |
| 2024/03/13 | 1,462 | 1,521 | 1,451 | 1,492 | 53,900 |
| 2024/03/12 | 1,449 | 1,521 | 1,421 | 1,492 | 99,200 |
| 2024/03/11 | 1,384 | 1,458 | 1,332 | 1,449 | 112,000 |
| 2024/03/08 | 1,417 | 1,458 | 1,410 | 1,412 | 77,100 |
| 2024/03/07 | 1,563 | 1,597 | 1,430 | 1,447 | 118,400 |
| 2024/03/06 | 1,562 | 1,659 | 1,562 | 1,593 | 65,900 |
| 2024/03/05 | 1,609 | 1,637 | 1,556 | 1,602 | 64,400 |
| 2024/03/04 | 1,558 | 1,616 | 1,555 | 1,609 | 82,200 |
| 2024/03/01 | 1,540 | 1,588 | 1,525 | 1,564 | 59,600 |
| 2024/02/29 | 1,595 | 1,625 | 1,518 | 1,538 | 81,400 |
| 2024/02/28 | 1,577 | 1,681 | 1,566 | 1,642 | 128,000 |
| 2024/02/27 | 1,570 | 1,601 | 1,516 | 1,550 | 94,200 |
| 2024/02/26 | 1,603 | 1,605 | 1,530 | 1,532 | 107,500 |
| 2024/02/22 | 1,677 | 1,711 | 1,591 | 1,643 | 129,300 |
| 2024/02/21 | 1,722 | 1,722 | 1,630 | 1,711 | 160,300 |
| 2024/02/20 | 1,520 | 1,695 | 1,520 | 1,642 | 331,900 |
| 2024/02/19 | 1,450 | 1,565 | 1,450 | 1,516 | 231,800 |
| 2024/02/16 | 1,442 | 1,515 | 1,400 | 1,402 | 189,700 |
| 2024/02/15 | 1,401 | 1,474 | 1,365 | 1,442 | 324,800 |
| 2024/02/14 | 1,330 | 1,334 | 1,293 | 1,330 | 57,900 |
| 2024/02/13 | 1,340 | 1,359 | 1,330 | 1,335 | 60,000 |
| 2024/02/09 | 1,350 | 1,350 | 1,321 | 1,327 | 29,600 |
| 2024/02/08 | 1,337 | 1,355 | 1,331 | 1,349 | 23,100 |
| 2024/02/07 | 1,340 | 1,363 | 1,325 | 1,346 | 51,600 |
| 2024/02/06 | 1,330 | 1,350 | 1,320 | 1,344 | 60,800 |
| 2024/02/05 | 1,350 | 1,354 | 1,315 | 1,335 | 13,300 |
| 2024/02/02 | 1,345 | 1,345 | 1,322 | 1,335 | 17,700 |
| 2024/02/01 | 1,330 | 1,347 | 1,302 | 1,322 | 60,100 |
| 2024/01/31 | 1,379 | 1,383 | 1,318 | 1,330 | 81,700 |
| 2024/01/30 | 1,390 | 1,405 | 1,335 | 1,379 | 142,000 |
| 2024/01/29 | 1,391 | 1,422 | 1,377 | 1,388 | 55,000 |
| 2024/01/26 | 1,360 | 1,415 | 1,359 | 1,377 | 90,300 |
| 2024/01/25 | 1,325 | 1,360 | 1,312 | 1,358 | 40,400 |
| 2024/01/24 | 1,330 | 1,373 | 1,310 | 1,326 | 58,600 |
| 2024/01/23 | 1,334 | 1,350 | 1,306 | 1,310 | 25,800 |
| 2024/01/22 | 1,315 | 1,350 | 1,300 | 1,350 | 60,400 |
| 2024/01/19 | 1,318 | 1,320 | 1,286 | 1,291 | 35,700 |
| 2024/01/18 | 1,329 | 1,372 | 1,302 | 1,318 | 70,000 |
| 2024/01/17 | 1,344 | 1,364 | 1,278 | 1,299 | 99,900 |
| 2024/01/16 | 1,319 | 1,336 | 1,293 | 1,320 | 71,000 |
| 2024/01/15 | 1,308 | 1,318 | 1,262 | 1,297 | 43,700 |
| 2024/01/12 | 1,325 | 1,340 | 1,294 | 1,308 | 65,800 |
| 2024/01/11 | 1,349 | 1,380 | 1,265 | 1,287 | 135,700 |
| 2024/01/10 | 1,339 | 1,430 | 1,307 | 1,330 | 206,700 |
| 2024/01/09 | 1,356 | 1,360 | 1,291 | 1,314 | 148,100 |
| 2024/01/05 | 1,332 | 1,350 | 1,281 | 1,326 | 182,500 |
| 2024/01/04 | 1,325 | 1,353 | 1,289 | 1,339 | 162,300 |
| 2023/12/29 | 1,340 | 1,444 | 1,316 | 1,345 | 320,500 |
| 2023/12/28 | 1,350 | 1,366 | 1,285 | 1,345 | 256,900 |
| 2023/12/27 | 1,282 | 1,394 | 1,256 | 1,367 | 816,800 |
| 2023/12/26 | 1,280 | 1,300 | 1,221 | 1,282 | 383,300 |
| 2023/12/25 | 1,210 | 1,300 | 1,141 | 1,265 | 1,197,400 |
| 2023/12/22 | 1,194 | 1,278 | 1,179 | 1,240 | 2,567,800 |