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
2026/05/01 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

このページの先頭へ