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 |
|---|---|---|---|---|---|
| 2025/08/01 | 2,170 | 2,194 | 2,147 | 2,184 | 25,900 |
| 2025/07/31 | 2,163 | 2,176 | 2,135 | 2,166 | 17,000 |
| 2025/07/30 | 2,078 | 2,175 | 2,075 | 2,163 | 42,100 |
| 2025/07/29 | 2,159 | 2,180 | 2,091 | 2,091 | 36,200 |
| 2025/07/28 | 2,107 | 2,131 | 2,089 | 2,109 | 33,300 |
| 2025/07/25 | 2,075 | 2,115 | 2,075 | 2,107 | 25,000 |
| 2025/07/24 | 2,099 | 2,110 | 2,054 | 2,068 | 27,300 |
| 2025/07/23 | 2,137 | 2,137 | 2,059 | 2,085 | 25,300 |
| 2025/07/22 | 2,100 | 2,100 | 2,056 | 2,098 | 23,200 |
| 2025/07/18 | 2,173 | 2,173 | 2,052 | 2,066 | 46,700 |
| 2025/07/17 | 2,099 | 2,168 | 2,063 | 2,162 | 42,300 |
| 2025/07/16 | 2,060 | 2,095 | 2,051 | 2,053 | 22,300 |
| 2025/07/15 | 2,160 | 2,160 | 2,053 | 2,063 | 56,800 |
| 2025/07/14 | 2,149 | 2,181 | 2,130 | 2,160 | 21,500 |
| 2025/07/11 | 2,170 | 2,238 | 2,149 | 2,149 | 52,300 |
| 2025/07/10 | 2,144 | 2,215 | 2,141 | 2,169 | 40,000 |
| 2025/07/09 | 2,158 | 2,182 | 2,114 | 2,130 | 20,300 |
| 2025/07/08 | 2,093 | 2,159 | 2,065 | 2,149 | 37,200 |
| 2025/07/07 | 2,038 | 2,120 | 2,020 | 2,105 | 27,400 |
| 2025/07/04 | 2,050 | 2,080 | 2,031 | 2,031 | 30,100 |
| 2025/07/03 | 2,113 | 2,138 | 2,032 | 2,047 | 48,500 |
| 2025/07/02 | 2,155 | 2,156 | 2,113 | 2,113 | 52,500 |
| 2025/07/01 | 2,225 | 2,225 | 2,151 | 2,155 | 55,200 |
| 2025/06/30 | 2,155 | 2,238 | 2,149 | 2,219 | 80,900 |
| 2025/06/27 | 2,162 | 2,199 | 2,098 | 2,105 | 75,100 |
| 2025/06/26 | 2,210 | 2,244 | 2,148 | 2,151 | 68,700 |
| 2025/06/25 | 2,222 | 2,223 | 2,153 | 2,200 | 39,200 |
| 2025/06/24 | 2,179 | 2,227 | 2,162 | 2,221 | 107,500 |
| 2025/06/23 | 2,130 | 2,180 | 2,103 | 2,165 | 51,000 |
| 2025/06/20 | 2,178 | 2,180 | 2,129 | 2,156 | 41,900 |
| 2025/06/19 | 2,168 | 2,210 | 2,163 | 2,184 | 22,900 |
| 2025/06/18 | 2,190 | 2,229 | 2,160 | 2,163 | 50,900 |
| 2025/06/17 | 2,217 | 2,277 | 2,201 | 2,204 | 87,300 |
| 2025/06/16 | 2,175 | 2,183 | 2,126 | 2,167 | 44,800 |
| 2025/06/13 | 2,202 | 2,233 | 2,160 | 2,175 | 74,600 |
| 2025/06/12 | 2,160 | 2,222 | 2,155 | 2,212 | 68,300 |
| 2025/06/11 | 2,184 | 2,232 | 2,115 | 2,167 | 98,200 |
| 2025/06/10 | 2,148 | 2,197 | 2,094 | 2,095 | 119,800 |
| 2025/06/09 | 2,008 | 2,134 | 1,996 | 2,131 | 132,500 |
| 2025/06/06 | 2,015 | 2,055 | 1,986 | 2,000 | 92,900 |
| 2025/06/05 | 1,996 | 2,042 | 1,960 | 2,015 | 76,900 |
| 2025/06/04 | 1,993 | 2,032 | 1,977 | 2,005 | 45,900 |
| 2025/06/03 | 1,954 | 2,016 | 1,942 | 1,974 | 68,400 |
| 2025/06/02 | 2,037 | 2,062 | 1,940 | 1,943 | 191,800 |
| 2025/05/30 | 2,008 | 2,108 | 1,998 | 2,087 | 72,000 |
| 2025/05/29 | 2,001 | 2,037 | 1,967 | 2,008 | 63,400 |
| 2025/05/28 | 2,000 | 2,020 | 1,961 | 1,963 | 78,700 |
| 2025/05/27 | 2,013 | 2,043 | 1,986 | 2,019 | 72,000 |
| 2025/05/26 | 1,926 | 1,997 | 1,926 | 1,973 | 57,000 |
| 2025/05/23 | 1,909 | 1,931 | 1,878 | 1,915 | 50,900 |
| 2025/05/22 | 1,919 | 1,939 | 1,889 | 1,909 | 63,300 |
| 2025/05/21 | 1,959 | 1,997 | 1,920 | 1,920 | 97,500 |
| 2025/05/20 | 2,038 | 2,059 | 1,918 | 1,919 | 140,500 |
| 2025/05/19 | 2,060 | 2,110 | 2,001 | 2,052 | 221,800 |
| 2025/05/16 | 1,709 | 2,000 | 1,631 | 1,930 | 646,400 |
| 2025/05/15 | 1,620 | 1,639 | 1,583 | 1,629 | 168,600 |
| 2025/05/14 | 1,619 | 1,647 | 1,597 | 1,620 | 62,100 |
| 2025/05/13 | 1,614 | 1,648 | 1,566 | 1,612 | 32,900 |
| 2025/05/12 | 1,588 | 1,619 | 1,576 | 1,610 | 74,400 |
| 2025/05/09 | 1,578 | 1,590 | 1,558 | 1,588 | 34,100 |
| 2025/05/08 | 1,498 | 1,567 | 1,471 | 1,566 | 66,300 |
| 2025/05/07 | 1,497 | 1,508 | 1,455 | 1,501 | 34,400 |
| 2025/05/02 | 1,500 | 1,500 | 1,457 | 1,485 | 20,000 |
| 2025/05/01 | 1,534 | 1,534 | 1,503 | 1,507 | 11,500 |
| 2025/04/30 | 1,538 | 1,550 | 1,524 | 1,535 | 13,200 |
| 2025/04/28 | 1,501 | 1,550 | 1,501 | 1,542 | 35,500 |
| 2025/04/25 | 1,490 | 1,508 | 1,480 | 1,495 | 7,500 |
| 2025/04/24 | 1,508 | 1,511 | 1,476 | 1,480 | 10,900 |
| 2025/04/23 | 1,499 | 1,555 | 1,486 | 1,504 | 45,400 |
| 2025/04/22 | 1,498 | 1,500 | 1,443 | 1,499 | 39,000 |
| 2025/04/21 | 1,442 | 1,503 | 1,437 | 1,498 | 88,400 |
| 2025/04/18 | 1,481 | 1,493 | 1,441 | 1,450 | 100,100 |
| 2025/04/17 | 1,442 | 1,488 | 1,439 | 1,475 | 15,400 |
| 2025/04/16 | 1,489 | 1,496 | 1,444 | 1,448 | 24,300 |
| 2025/04/15 | 1,453 | 1,499 | 1,443 | 1,459 | 38,800 |
| 2025/04/14 | 1,510 | 1,515 | 1,441 | 1,453 | 41,400 |
| 2025/04/11 | 1,356 | 1,484 | 1,356 | 1,480 | 70,000 |
| 2025/04/10 | 1,450 | 1,450 | 1,381 | 1,386 | 56,200 |
| 2025/04/09 | 1,295 | 1,335 | 1,210 | 1,304 | 88,600 |
| 2025/04/08 | 1,266 | 1,346 | 1,266 | 1,319 | 54,900 |
| 2025/04/07 | 1,203 | 1,278 | 1,118 | 1,215 | 216,200 |
| 2025/04/04 | 1,401 | 1,418 | 1,252 | 1,365 | 361,800 |
| 2025/04/03 | 1,460 | 1,491 | 1,386 | 1,448 | 66,500 |
| 2025/04/02 | 1,549 | 1,558 | 1,500 | 1,500 | 56,700 |
| 2025/04/01 | 1,565 | 1,611 | 1,519 | 1,522 | 57,900 |
| 2025/03/31 | 1,588 | 1,590 | 1,464 | 1,565 | 73,600 |
| 2025/03/28 | 1,539 | 1,646 | 1,500 | 1,588 | 108,700 |
| 2025/03/27 | 1,600 | 1,648 | 1,551 | 1,570 | 70,700 |
| 2025/03/26 | 1,584 | 1,610 | 1,562 | 1,600 | 49,400 |
| 2025/03/25 | 1,592 | 1,610 | 1,532 | 1,549 | 58,400 |
| 2025/03/24 | 1,580 | 1,613 | 1,561 | 1,578 | 43,200 |
| 2025/03/21 | 1,541 | 1,607 | 1,541 | 1,590 | 99,200 |
| 2025/03/19 | 1,530 | 1,577 | 1,509 | 1,566 | 59,300 |
| 2025/03/18 | 1,460 | 1,520 | 1,460 | 1,501 | 53,300 |
| 2025/03/17 | 1,460 | 1,475 | 1,434 | 1,446 | 37,400 |
| 2025/03/14 | 1,459 | 1,480 | 1,439 | 1,456 | 47,300 |
| 2025/03/13 | 1,481 | 1,493 | 1,441 | 1,461 | 42,600 |
| 2025/03/12 | 1,446 | 1,482 | 1,446 | 1,481 | 19,600 |
| 2025/03/11 | 1,462 | 1,491 | 1,425 | 1,461 | 44,400 |
| 2025/03/10 | 1,445 | 1,484 | 1,445 | 1,484 | 12,400 |
| 2025/03/07 | 1,472 | 1,479 | 1,436 | 1,439 | 32,900 |
| 2025/03/06 | 1,462 | 1,507 | 1,462 | 1,475 | 47,500 |
| 2025/03/05 | 1,456 | 1,492 | 1,446 | 1,459 | 16,000 |
| 2025/03/04 | 1,462 | 1,482 | 1,445 | 1,462 | 30,800 |
| 2025/03/03 | 1,501 | 1,540 | 1,473 | 1,473 | 42,000 |
| 2025/02/28 | 1,505 | 1,505 | 1,460 | 1,480 | 111,800 |
| 2025/02/27 | 1,530 | 1,570 | 1,504 | 1,520 | 55,900 |
| 2025/02/26 | 1,495 | 1,545 | 1,488 | 1,537 | 90,400 |
| 2025/02/25 | 1,425 | 1,494 | 1,422 | 1,480 | 56,600 |
| 2025/02/21 | 1,430 | 1,466 | 1,430 | 1,441 | 58,800 |
| 2025/02/20 | 1,424 | 1,450 | 1,424 | 1,432 | 31,700 |
| 2025/02/19 | 1,410 | 1,453 | 1,401 | 1,436 | 61,800 |
| 2025/02/18 | 1,432 | 1,457 | 1,415 | 1,415 | 68,500 |
| 2025/02/17 | 1,465 | 1,502 | 1,407 | 1,427 | 306,400 |
| 2025/02/14 | 1,436 | 1,445 | 1,385 | 1,405 | 47,500 |
| 2025/02/13 | 1,438 | 1,454 | 1,402 | 1,435 | 70,500 |
| 2025/02/12 | 1,423 | 1,436 | 1,397 | 1,421 | 22,700 |
| 2025/02/10 | 1,401 | 1,425 | 1,401 | 1,424 | 21,900 |
| 2025/02/07 | 1,399 | 1,422 | 1,394 | 1,412 | 14,800 |
| 2025/02/06 | 1,387 | 1,393 | 1,367 | 1,393 | 8,700 |
| 2025/02/05 | 1,372 | 1,388 | 1,353 | 1,366 | 7,300 |
| 2025/02/04 | 1,382 | 1,390 | 1,363 | 1,370 | 10,100 |
| 2025/02/03 | 1,384 | 1,389 | 1,355 | 1,355 | 10,400 |
| 2025/01/31 | 1,382 | 1,391 | 1,373 | 1,391 | 9,300 |
| 2025/01/30 | 1,389 | 1,389 | 1,365 | 1,382 | 17,600 |
| 2025/01/29 | 1,411 | 1,419 | 1,385 | 1,390 | 21,500 |
| 2025/01/28 | 1,380 | 1,419 | 1,370 | 1,397 | 24,600 |
| 2025/01/27 | 1,400 | 1,400 | 1,381 | 1,382 | 12,000 |
| 2025/01/24 | 1,357 | 1,401 | 1,357 | 1,400 | 20,400 |
| 2025/01/23 | 1,369 | 1,369 | 1,356 | 1,363 | 5,100 |
| 2025/01/22 | 1,375 | 1,395 | 1,374 | 1,374 | 9,800 |
| 2025/01/21 | 1,370 | 1,384 | 1,340 | 1,366 | 9,800 |
| 2025/01/20 | 1,380 | 1,390 | 1,356 | 1,367 | 16,400 |
| 2025/01/17 | 1,411 | 1,415 | 1,351 | 1,385 | 18,500 |
| 2025/01/16 | 1,456 | 1,466 | 1,415 | 1,421 | 12,100 |
| 2025/01/15 | 1,453 | 1,453 | 1,410 | 1,429 | 8,400 |
| 2025/01/14 | 1,472 | 1,472 | 1,423 | 1,423 | 20,300 |
| 2025/01/10 | 1,420 | 1,455 | 1,417 | 1,444 | 19,400 |
| 2025/01/09 | 1,421 | 1,433 | 1,419 | 1,421 | 6,100 |
| 2025/01/08 | 1,457 | 1,457 | 1,419 | 1,419 | 24,000 |
| 2025/01/07 | 1,442 | 1,496 | 1,441 | 1,460 | 45,200 |
| 2025/01/06 | 1,435 | 1,449 | 1,409 | 1,440 | 24,500 |
| 2024/12/30 | 1,402 | 1,436 | 1,400 | 1,434 | 42,500 |
| 2024/12/27 | 1,401 | 1,455 | 1,401 | 1,402 | 48,100 |
| 2024/12/26 | 1,380 | 1,425 | 1,375 | 1,401 | 119,600 |
| 2024/12/25 | 1,381 | 1,403 | 1,367 | 1,375 | 48,000 |
| 2024/12/24 | 1,380 | 1,392 | 1,369 | 1,373 | 18,300 |
| 2024/12/23 | 1,351 | 1,395 | 1,351 | 1,378 | 50,800 |
| 2024/12/20 | 1,365 | 1,389 | 1,352 | 1,357 | 34,000 |
| 2024/12/19 | 1,352 | 1,397 | 1,347 | 1,378 | 18,300 |
| 2024/12/18 | 1,390 | 1,415 | 1,366 | 1,366 | 29,500 |
| 2024/12/17 | 1,395 | 1,402 | 1,356 | 1,367 | 53,300 |
| 2024/12/16 | 1,398 | 1,398 | 1,369 | 1,390 | 24,600 |
| 2024/12/13 | 1,405 | 1,410 | 1,375 | 1,378 | 33,100 |
| 2024/12/12 | 1,348 | 1,398 | 1,340 | 1,379 | 60,400 |
| 2024/12/11 | 1,346 | 1,352 | 1,325 | 1,340 | 39,900 |
| 2024/12/10 | 1,290 | 1,345 | 1,275 | 1,342 | 72,900 |
| 2024/12/09 | 1,255 | 1,288 | 1,234 | 1,277 | 27,800 |
| 2024/12/06 | 1,285 | 1,307 | 1,234 | 1,259 | 58,700 |
| 2024/12/05 | 1,287 | 1,287 | 1,224 | 1,266 | 55,800 |
| 2024/12/04 | 1,280 | 1,293 | 1,264 | 1,282 | 22,000 |
| 2024/12/03 | 1,206 | 1,295 | 1,200 | 1,285 | 89,400 |
| 2024/12/02 | 1,251 | 1,265 | 1,231 | 1,236 | 19,000 |
| 2024/11/29 | 1,230 | 1,270 | 1,207 | 1,240 | 68,300 |
| 2024/11/28 | 1,220 | 1,254 | 1,220 | 1,224 | 99,800 |
| 2024/11/27 | 1,300 | 1,300 | 1,243 | 1,243 | 123,900 |
| 2024/11/26 | 1,308 | 1,315 | 1,295 | 1,311 | 33,200 |
| 2024/11/25 | 1,298 | 1,318 | 1,290 | 1,315 | 17,000 |
| 2024/11/22 | 1,300 | 1,300 | 1,275 | 1,276 | 25,300 |
| 2024/11/21 | 1,304 | 1,329 | 1,280 | 1,293 | 32,900 |
| 2024/11/20 | 1,289 | 1,319 | 1,288 | 1,290 | 37,400 |
| 2024/11/19 | 1,263 | 1,329 | 1,243 | 1,319 | 81,900 |
| 2024/11/18 | 1,346 | 1,346 | 1,275 | 1,293 | 71,400 |
| 2024/11/15 | 1,405 | 1,411 | 1,312 | 1,346 | 192,100 |
| 2024/11/14 | 1,579 | 1,583 | 1,527 | 1,535 | 57,000 |
| 2024/11/13 | 1,523 | 1,547 | 1,515 | 1,539 | 14,000 |
| 2024/11/12 | 1,507 | 1,560 | 1,507 | 1,534 | 15,800 |
| 2024/11/11 | 1,521 | 1,545 | 1,513 | 1,526 | 26,300 |
| 2024/11/08 | 1,530 | 1,556 | 1,506 | 1,541 | 19,500 |
| 2024/11/07 | 1,508 | 1,552 | 1,505 | 1,530 | 28,600 |
| 2024/11/06 | 1,486 | 1,516 | 1,466 | 1,497 | 16,400 |
| 2024/11/05 | 1,554 | 1,554 | 1,442 | 1,496 | 11,600 |
| 2024/11/01 | 1,511 | 1,546 | 1,490 | 1,534 | 41,200 |
| 2024/10/31 | 1,558 | 1,566 | 1,520 | 1,548 | 10,500 |
| 2024/10/30 | 1,539 | 1,562 | 1,516 | 1,547 | 34,200 |
| 2024/10/29 | 1,469 | 1,545 | 1,469 | 1,519 | 20,600 |
| 2024/10/28 | 1,400 | 1,506 | 1,399 | 1,506 | 47,800 |
| 2024/10/25 | 1,420 | 1,441 | 1,385 | 1,400 | 33,500 |
| 2024/10/24 | 1,407 | 1,431 | 1,383 | 1,416 | 42,700 |
| 2024/10/23 | 1,473 | 1,473 | 1,421 | 1,437 | 15,700 |
| 2024/10/22 | 1,478 | 1,481 | 1,453 | 1,467 | 24,300 |
| 2024/10/21 | 1,420 | 1,488 | 1,415 | 1,480 | 18,800 |
| 2024/10/18 | 1,490 | 1,490 | 1,421 | 1,434 | 40,700 |
| 2024/10/17 | 1,482 | 1,505 | 1,474 | 1,490 | 31,700 |
| 2024/10/16 | 1,485 | 1,495 | 1,451 | 1,452 | 25,400 |
| 2024/10/15 | 1,541 | 1,557 | 1,481 | 1,491 | 66,900 |
| 2024/10/11 | 1,585 | 1,630 | 1,557 | 1,557 | 32,400 |
| 2024/10/10 | 1,557 | 1,594 | 1,501 | 1,589 | 34,800 |
| 2024/10/09 | 1,545 | 1,586 | 1,538 | 1,554 | 60,300 |
| 2024/10/08 | 1,481 | 1,539 | 1,480 | 1,511 | 34,200 |