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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/07 | 1,539 | 1,539 | 1,488 | 1,495 | 22,900 |
| 2024/10/04 | 1,500 | 1,540 | 1,461 | 1,506 | 46,900 |
| 2024/10/03 | 1,503 | 1,543 | 1,484 | 1,527 | 57,600 |
| 2024/10/02 | 1,509 | 1,580 | 1,491 | 1,543 | 56,600 |
| 2024/10/01 | 1,485 | 1,556 | 1,466 | 1,519 | 17,900 |
| 2024/09/30 | 1,460 | 1,532 | 1,436 | 1,497 | 19,200 |
| 2024/09/27 | 1,500 | 1,515 | 1,476 | 1,500 | 7,900 |
| 2024/09/26 | 1,538 | 1,538 | 1,465 | 1,500 | 16,400 |
| 2024/09/25 | 1,527 | 1,535 | 1,495 | 1,501 | 16,500 |
| 2024/09/24 | 1,540 | 1,540 | 1,463 | 1,527 | 10,700 |
| 2024/09/20 | 1,530 | 1,557 | 1,520 | 1,529 | 30,300 |
| 2024/09/19 | 1,437 | 1,555 | 1,434 | 1,525 | 54,800 |
| 2024/09/18 | 1,412 | 1,432 | 1,406 | 1,411 | 12,300 |
| 2024/09/17 | 1,410 | 1,436 | 1,355 | 1,382 | 36,500 |
| 2024/09/13 | 1,454 | 1,460 | 1,414 | 1,425 | 29,400 |
| 2024/09/12 | 1,405 | 1,448 | 1,405 | 1,424 | 19,400 |
| 2024/09/11 | 1,385 | 1,445 | 1,371 | 1,388 | 28,700 |
| 2024/09/10 | 1,396 | 1,420 | 1,366 | 1,401 | 25,900 |
| 2024/09/09 | 1,310 | 1,412 | 1,310 | 1,395 | 47,700 |
| 2024/09/06 | 1,442 | 1,442 | 1,350 | 1,380 | 28,600 |
| 2024/09/05 | 1,390 | 1,457 | 1,361 | 1,408 | 28,300 |
| 2024/09/04 | 1,420 | 1,441 | 1,373 | 1,395 | 43,200 |
| 2024/09/03 | 1,458 | 1,483 | 1,437 | 1,471 | 13,400 |
| 2024/09/02 | 1,494 | 1,494 | 1,432 | 1,467 | 20,900 |
| 2024/08/30 | 1,451 | 1,468 | 1,436 | 1,464 | 30,000 |
| 2024/08/29 | 1,416 | 1,466 | 1,416 | 1,465 | 31,000 |
| 2024/08/28 | 1,494 | 1,494 | 1,401 | 1,438 | 49,500 |
| 2024/08/27 | 1,481 | 1,507 | 1,448 | 1,495 | 53,800 |
| 2024/08/26 | 1,433 | 1,475 | 1,407 | 1,473 | 58,300 |
| 2024/08/23 | 1,398 | 1,431 | 1,387 | 1,429 | 69,900 |
| 2024/08/22 | 1,373 | 1,425 | 1,335 | 1,398 | 102,800 |
| 2024/08/21 | 1,349 | 1,379 | 1,333 | 1,360 | 44,700 |
| 2024/08/20 | 1,279 | 1,388 | 1,266 | 1,367 | 131,000 |
| 2024/08/19 | 1,283 | 1,298 | 1,239 | 1,259 | 85,300 |
| 2024/08/16 | 1,261 | 1,300 | 1,184 | 1,252 | 309,600 |
| 2024/08/15 | 1,119 | 1,119 | 1,119 | 1,119 | 5,700 |
| 2024/08/14 | 938 | 969 | 938 | 969 | 35,000 |
| 2024/08/13 | 910 | 940 | 886 | 923 | 47,200 |
| 2024/08/09 | 845 | 883 | 837 | 865 | 32,400 |
| 2024/08/08 | 836 | 879 | 830 | 835 | 16,600 |
| 2024/08/07 | 791 | 897 | 791 | 866 | 51,200 |
| 2024/08/06 | 843 | 862 | 779 | 812 | 45,100 |
| 2024/08/05 | 813 | 845 | 723 | 723 | 210,300 |
| 2024/08/02 | 940 | 945 | 873 | 873 | 175,100 |
| 2024/08/01 | 1,055 | 1,055 | 995 | 996 | 147,100 |
| 2024/07/31 | 1,085 | 1,089 | 1,042 | 1,054 | 29,700 |
| 2024/07/30 | 1,055 | 1,101 | 1,047 | 1,098 | 19,300 |
| 2024/07/29 | 1,043 | 1,078 | 1,020 | 1,044 | 79,000 |
| 2024/07/26 | 1,043 | 1,067 | 1,015 | 1,018 | 102,900 |
| 2024/07/25 | 1,105 | 1,105 | 1,071 | 1,073 | 46,400 |
| 2024/07/24 | 1,138 | 1,146 | 1,106 | 1,112 | 17,000 |
| 2024/07/23 | 1,146 | 1,150 | 1,114 | 1,150 | 19,400 |
| 2024/07/22 | 1,211 | 1,211 | 1,136 | 1,140 | 39,100 |
| 2024/07/19 | 1,231 | 1,246 | 1,210 | 1,230 | 26,500 |
| 2024/07/18 | 1,277 | 1,281 | 1,246 | 1,254 | 31,200 |
| 2024/07/17 | 1,278 | 1,300 | 1,249 | 1,298 | 92,600 |
| 2024/07/16 | 1,157 | 1,220 | 1,152 | 1,218 | 51,700 |
| 2024/07/12 | 1,150 | 1,165 | 1,120 | 1,161 | 62,000 |
| 2024/07/11 | 1,203 | 1,203 | 1,136 | 1,159 | 33,100 |
| 2024/07/10 | 1,198 | 1,200 | 1,158 | 1,200 | 12,500 |
| 2024/07/09 | 1,169 | 1,199 | 1,161 | 1,185 | 68,000 |
| 2024/07/08 | 1,189 | 1,220 | 1,181 | 1,193 | 33,200 |
| 2024/07/05 | 1,236 | 1,238 | 1,201 | 1,210 | 20,800 |
| 2024/07/04 | 1,223 | 1,239 | 1,188 | 1,225 | 37,100 |
| 2024/07/03 | 1,262 | 1,274 | 1,220 | 1,231 | 11,200 |
| 2024/07/02 | 1,229 | 1,277 | 1,210 | 1,260 | 16,100 |
| 2024/07/01 | 1,221 | 1,247 | 1,188 | 1,229 | 65,800 |
| 2024/06/28 | 1,256 | 1,256 | 1,228 | 1,247 | 15,800 |
| 2024/06/27 | 1,216 | 1,260 | 1,192 | 1,259 | 12,700 |
| 2024/06/26 | 1,260 | 1,275 | 1,202 | 1,217 | 20,600 |
| 2024/06/25 | 1,202 | 1,238 | 1,187 | 1,230 | 44,600 |
| 2024/06/24 | 1,150 | 1,178 | 1,133 | 1,172 | 23,900 |
| 2024/06/21 | 1,159 | 1,168 | 1,151 | 1,151 | 6,300 |
| 2024/06/20 | 1,175 | 1,175 | 1,136 | 1,159 | 7,500 |
| 2024/06/19 | 1,159 | 1,172 | 1,141 | 1,153 | 21,400 |
| 2024/06/18 | 1,200 | 1,205 | 1,156 | 1,156 | 29,400 |
| 2024/06/17 | 1,210 | 1,219 | 1,178 | 1,217 | 13,300 |
| 2024/06/14 | 1,159 | 1,218 | 1,159 | 1,218 | 16,000 |
| 2024/06/13 | 1,191 | 1,209 | 1,189 | 1,189 | 6,700 |
| 2024/06/12 | 1,211 | 1,233 | 1,191 | 1,191 | 10,300 |
| 2024/06/11 | 1,207 | 1,268 | 1,190 | 1,221 | 99,400 |
| 2024/06/10 | 1,270 | 1,277 | 1,229 | 1,230 | 42,700 |
| 2024/06/07 | 1,298 | 1,302 | 1,283 | 1,300 | 41,600 |
| 2024/06/06 | 1,333 | 1,334 | 1,271 | 1,280 | 67,400 |
| 2024/06/05 | 1,386 | 1,415 | 1,349 | 1,363 | 34,700 |
| 2024/06/04 | 1,377 | 1,427 | 1,369 | 1,386 | 43,900 |
| 2024/06/03 | 1,424 | 1,439 | 1,376 | 1,377 | 27,700 |
| 2024/05/31 | 1,337 | 1,403 | 1,333 | 1,397 | 63,800 |
| 2024/05/30 | 1,303 | 1,358 | 1,292 | 1,348 | 28,900 |
| 2024/05/29 | 1,325 | 1,361 | 1,297 | 1,320 | 57,600 |
| 2024/05/28 | 1,382 | 1,382 | 1,328 | 1,328 | 21,200 |
| 2024/05/27 | 1,390 | 1,404 | 1,346 | 1,372 | 64,100 |
| 2024/05/24 | 1,342 | 1,398 | 1,334 | 1,362 | 46,400 |
| 2024/05/23 | 1,363 | 1,410 | 1,349 | 1,398 | 104,100 |
| 2024/05/22 | 1,317 | 1,418 | 1,303 | 1,370 | 136,200 |
| 2024/05/21 | 1,261 | 1,335 | 1,252 | 1,305 | 92,600 |
| 2024/05/20 | 1,260 | 1,261 | 1,200 | 1,242 | 75,000 |
| 2024/05/17 | 1,225 | 1,336 | 1,225 | 1,260 | 174,800 |
| 2024/05/16 | 1,132 | 1,225 | 1,095 | 1,203 | 203,200 |
| 2024/05/15 | 1,179 | 1,179 | 1,082 | 1,098 | 85,100 |
| 2024/05/14 | 1,140 | 1,179 | 1,135 | 1,179 | 25,100 |
| 2024/05/13 | 1,112 | 1,163 | 1,098 | 1,129 | 34,000 |
| 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 |