ハンズマン(7636)の株価時系列情報
ハンズマン(7636)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 831 | 834 | 827 | 827 | 10,900 |
| 2024/07/25 | 850 | 850 | 828 | 831 | 21,600 |
| 2024/07/24 | 854 | 854 | 846 | 853 | 7,500 |
| 2024/07/23 | 855 | 858 | 851 | 851 | 4,400 |
| 2024/07/22 | 858 | 858 | 852 | 852 | 5,600 |
| 2024/07/19 | 858 | 861 | 857 | 860 | 5,600 |
| 2024/07/18 | 864 | 864 | 857 | 862 | 6,700 |
| 2024/07/17 | 861 | 864 | 858 | 864 | 5,500 |
| 2024/07/16 | 859 | 860 | 853 | 856 | 9,300 |
| 2024/07/12 | 844 | 856 | 842 | 850 | 14,900 |
| 2024/07/11 | 854 | 854 | 837 | 842 | 53,600 |
| 2024/07/10 | 864 | 864 | 849 | 850 | 30,200 |
| 2024/07/09 | 885 | 885 | 859 | 861 | 49,500 |
| 2024/07/08 | 881 | 884 | 878 | 879 | 9,600 |
| 2024/07/05 | 880 | 885 | 880 | 883 | 5,200 |
| 2024/07/04 | 889 | 892 | 881 | 881 | 13,400 |
| 2024/07/03 | 900 | 900 | 884 | 889 | 26,600 |
| 2024/07/02 | 898 | 901 | 897 | 899 | 5,500 |
| 2024/07/01 | 905 | 908 | 897 | 902 | 21,700 |
| 2024/06/28 | 910 | 911 | 907 | 907 | 3,900 |
| 2024/06/27 | 902 | 915 | 902 | 915 | 6,900 |
| 2024/06/26 | 928 | 937 | 925 | 932 | 12,100 |
| 2024/06/25 | 926 | 932 | 924 | 929 | 11,800 |
| 2024/06/24 | 924 | 929 | 921 | 927 | 13,200 |
| 2024/06/21 | 922 | 924 | 917 | 924 | 5,000 |
| 2024/06/20 | 908 | 924 | 908 | 919 | 11,100 |
| 2024/06/19 | 909 | 910 | 906 | 907 | 10,000 |
| 2024/06/18 | 903 | 907 | 903 | 906 | 11,500 |
| 2024/06/17 | 911 | 911 | 901 | 901 | 16,200 |
| 2024/06/14 | 911 | 911 | 904 | 907 | 2,600 |
| 2024/06/13 | 901 | 903 | 898 | 902 | 4,200 |
| 2024/06/12 | 898 | 907 | 898 | 901 | 4,000 |
| 2024/06/11 | 903 | 910 | 897 | 897 | 10,100 |
| 2024/06/10 | 900 | 907 | 897 | 900 | 26,100 |
| 2024/06/07 | 904 | 916 | 896 | 898 | 25,100 |
| 2024/06/06 | 923 | 923 | 897 | 907 | 24,500 |
| 2024/06/05 | 931 | 931 | 917 | 919 | 21,800 |
| 2024/06/04 | 926 | 934 | 909 | 925 | 38,500 |
| 2024/06/03 | 920 | 933 | 920 | 927 | 11,900 |
| 2024/05/31 | 928 | 928 | 915 | 923 | 5,900 |
| 2024/05/30 | 931 | 937 | 920 | 926 | 13,400 |
| 2024/05/29 | 937 | 940 | 933 | 933 | 4,900 |
| 2024/05/28 | 940 | 942 | 935 | 935 | 4,200 |
| 2024/05/27 | 935 | 938 | 935 | 937 | 2,000 |
| 2024/05/24 | 930 | 937 | 930 | 934 | 3,400 |
| 2024/05/23 | 937 | 938 | 931 | 932 | 6,900 |
| 2024/05/22 | 935 | 938 | 935 | 937 | 5,400 |
| 2024/05/21 | 941 | 946 | 938 | 940 | 6,200 |
| 2024/05/20 | 936 | 946 | 936 | 941 | 7,100 |
| 2024/05/17 | 941 | 947 | 937 | 937 | 5,900 |
| 2024/05/16 | 946 | 946 | 941 | 941 | 4,700 |
| 2024/05/15 | 950 | 951 | 945 | 946 | 5,500 |
| 2024/05/14 | 957 | 964 | 947 | 950 | 7,800 |
| 2024/05/13 | 961 | 965 | 957 | 957 | 6,700 |
| 2024/05/10 | 967 | 970 | 963 | 970 | 13,300 |
| 2024/05/09 | 960 | 967 | 960 | 967 | 3,400 |
| 2024/05/08 | 955 | 966 | 955 | 960 | 8,900 |
| 2024/05/07 | 955 | 956 | 950 | 956 | 5,200 |
| 2024/05/02 | 948 | 951 | 948 | 951 | 2,500 |
| 2024/05/01 | 946 | 953 | 946 | 952 | 4,200 |
| 2024/04/30 | 951 | 955 | 949 | 955 | 4,000 |
| 2024/04/26 | 949 | 953 | 949 | 951 | 3,100 |
| 2024/04/25 | 951 | 951 | 947 | 949 | 2,300 |
| 2024/04/24 | 954 | 954 | 949 | 952 | 3,800 |
| 2024/04/23 | 951 | 952 | 949 | 951 | 5,400 |
| 2024/04/22 | 942 | 950 | 942 | 949 | 12,300 |
| 2024/04/19 | 950 | 952 | 948 | 951 | 5,100 |
| 2024/04/18 | 951 | 954 | 950 | 953 | 4,600 |
| 2024/04/17 | 953 | 954 | 951 | 951 | 3,300 |
| 2024/04/16 | 957 | 957 | 951 | 953 | 4,900 |
| 2024/04/15 | 957 | 959 | 956 | 958 | 5,400 |
| 2024/04/12 | 960 | 961 | 957 | 960 | 6,600 |
| 2024/04/11 | 967 | 967 | 960 | 961 | 5,800 |
| 2024/04/10 | 976 | 976 | 967 | 969 | 16,100 |
| 2024/04/09 | 966 | 976 | 960 | 976 | 11,700 |
| 2024/04/08 | 967 | 978 | 965 | 965 | 5,700 |
| 2024/04/05 | 960 | 966 | 952 | 966 | 5,900 |
| 2024/04/04 | 968 | 975 | 960 | 971 | 5,600 |
| 2024/04/03 | 955 | 959 | 949 | 959 | 6,600 |
| 2024/04/02 | 968 | 969 | 936 | 955 | 52,600 |
| 2024/04/01 | 1,004 | 1,004 | 985 | 992 | 3,600 |
| 2024/03/29 | 999 | 1,011 | 996 | 1,005 | 6,600 |
| 2024/03/28 | 994 | 994 | 981 | 990 | 2,000 |
| 2024/03/27 | 985 | 993 | 981 | 993 | 4,000 |
| 2024/03/26 | 980 | 985 | 976 | 981 | 2,700 |
| 2024/03/25 | 989 | 990 | 979 | 979 | 6,300 |
| 2024/03/22 | 988 | 989 | 982 | 989 | 3,000 |
| 2024/03/21 | 976 | 998 | 976 | 984 | 8,100 |
| 2024/03/19 | 966 | 978 | 966 | 976 | 3,800 |
| 2024/03/18 | 976 | 984 | 959 | 974 | 7,900 |
| 2024/03/15 | 972 | 978 | 972 | 975 | 2,600 |
| 2024/03/14 | 970 | 974 | 965 | 972 | 2,000 |
| 2024/03/13 | 978 | 983 | 970 | 972 | 5,400 |
| 2024/03/12 | 986 | 989 | 970 | 978 | 16,000 |
| 2024/03/11 | 1,003 | 1,005 | 983 | 987 | 15,400 |
| 2024/03/08 | 1,003 | 1,003 | 996 | 1,003 | 5,700 |
| 2024/03/07 | 991 | 1,005 | 991 | 1,003 | 8,600 |
| 2024/03/06 | 993 | 1,000 | 991 | 998 | 3,800 |
| 2024/03/05 | 990 | 994 | 989 | 989 | 2,300 |
| 2024/03/04 | 992 | 999 | 987 | 990 | 8,300 |
| 2024/03/01 | 985 | 998 | 981 | 992 | 8,400 |
| 2024/02/29 | 980 | 985 | 970 | 985 | 4,400 |
| 2024/02/28 | 984 | 985 | 975 | 975 | 5,300 |
| 2024/02/27 | 979 | 989 | 971 | 978 | 13,800 |
| 2024/02/26 | 963 | 969 | 962 | 966 | 3,500 |
| 2024/02/22 | 957 | 961 | 954 | 959 | 2,400 |
| 2024/02/21 | 959 | 959 | 950 | 955 | 7,500 |
| 2024/02/20 | 955 | 967 | 955 | 959 | 2,700 |
| 2024/02/19 | 960 | 962 | 954 | 956 | 8,900 |
| 2024/02/16 | 969 | 969 | 950 | 960 | 10,100 |
| 2024/02/15 | 960 | 977 | 956 | 963 | 11,000 |
| 2024/02/14 | 954 | 977 | 952 | 956 | 33,500 |
| 2024/02/13 | 1,000 | 1,010 | 991 | 1,002 | 25,700 |
| 2024/02/09 | 991 | 1,000 | 991 | 1,000 | 3,200 |
| 2024/02/08 | 999 | 999 | 994 | 994 | 2,900 |
| 2024/02/07 | 1,003 | 1,003 | 992 | 996 | 3,600 |
| 2024/02/06 | 995 | 1,017 | 993 | 996 | 7,500 |
| 2024/02/05 | 1,006 | 1,006 | 996 | 997 | 7,800 |
| 2024/02/02 | 1,003 | 1,014 | 1,000 | 1,005 | 12,000 |
| 2024/02/01 | 1,004 | 1,004 | 983 | 993 | 8,800 |
| 2024/01/31 | 1,017 | 1,017 | 1,004 | 1,004 | 4,700 |
| 2024/01/30 | 1,004 | 1,018 | 1,004 | 1,015 | 6,300 |
| 2024/01/29 | 992 | 1,014 | 992 | 1,011 | 26,600 |
| 2024/01/26 | 992 | 992 | 984 | 990 | 3,800 |
| 2024/01/25 | 985 | 988 | 982 | 988 | 5,300 |
| 2024/01/24 | 980 | 990 | 974 | 983 | 8,500 |
| 2024/01/23 | 968 | 982 | 965 | 980 | 7,700 |
| 2024/01/22 | 965 | 969 | 962 | 965 | 6,500 |
| 2024/01/19 | 965 | 965 | 959 | 964 | 6,600 |
| 2024/01/18 | 970 | 970 | 960 | 964 | 5,900 |
| 2024/01/17 | 987 | 987 | 969 | 971 | 4,800 |
| 2024/01/16 | 993 | 993 | 975 | 975 | 5,600 |
| 2024/01/15 | 982 | 992 | 982 | 989 | 7,800 |
| 2024/01/12 | 977 | 990 | 976 | 982 | 7,600 |
| 2024/01/11 | 971 | 976 | 971 | 974 | 4,600 |
| 2024/01/10 | 950 | 995 | 950 | 975 | 23,800 |
| 2024/01/09 | 942 | 949 | 942 | 948 | 1,700 |
| 2024/01/05 | 950 | 950 | 935 | 940 | 17,500 |
| 2024/01/04 | 942 | 947 | 941 | 942 | 7,100 |
| 2023/12/29 | 949 | 949 | 941 | 942 | 3,700 |
| 2023/12/28 | 935 | 947 | 935 | 946 | 8,100 |
| 2023/12/27 | 940 | 940 | 935 | 935 | 14,800 |
| 2023/12/26 | 941 | 944 | 938 | 940 | 14,300 |
| 2023/12/25 | 953 | 953 | 941 | 942 | 13,600 |
| 2023/12/22 | 951 | 953 | 949 | 949 | 7,700 |
| 2023/12/21 | 958 | 958 | 950 | 951 | 11,200 |
| 2023/12/20 | 961 | 961 | 954 | 954 | 3,400 |
| 2023/12/19 | 952 | 962 | 952 | 956 | 6,900 |
| 2023/12/18 | 956 | 962 | 956 | 961 | 2,200 |
| 2023/12/15 | 954 | 960 | 954 | 954 | 4,600 |
| 2023/12/14 | 962 | 963 | 954 | 954 | 7,600 |
| 2023/12/13 | 971 | 971 | 961 | 962 | 5,200 |
| 2023/12/12 | 965 | 968 | 965 | 968 | 1,100 |
| 2023/12/11 | 974 | 977 | 956 | 965 | 37,900 |
| 2023/12/08 | 975 | 975 | 966 | 967 | 4,700 |
| 2023/12/07 | 975 | 975 | 970 | 972 | 2,600 |
| 2023/12/06 | 965 | 982 | 965 | 977 | 7,400 |
| 2023/12/05 | 964 | 966 | 963 | 965 | 3,800 |
| 2023/12/04 | 966 | 970 | 960 | 963 | 6,600 |
| 2023/12/01 | 973 | 973 | 960 | 966 | 3,700 |
| 2023/11/30 | 973 | 973 | 965 | 973 | 6,100 |
| 2023/11/29 | 967 | 977 | 967 | 974 | 4,300 |
| 2023/11/28 | 971 | 973 | 968 | 971 | 3,600 |
| 2023/11/27 | 985 | 990 | 969 | 971 | 10,800 |
| 2023/11/24 | 990 | 993 | 985 | 985 | 5,300 |
| 2023/11/22 | 986 | 991 | 985 | 990 | 5,500 |
| 2023/11/21 | 990 | 992 | 985 | 986 | 5,100 |
| 2023/11/20 | 968 | 989 | 968 | 989 | 14,500 |
| 2023/11/17 | 953 | 974 | 953 | 968 | 6,400 |
| 2023/11/16 | 951 | 976 | 951 | 958 | 12,700 |
| 2023/11/15 | 980 | 980 | 957 | 964 | 15,200 |
| 2023/11/14 | 980 | 980 | 973 | 974 | 7,800 |
| 2023/11/13 | 1,001 | 1,001 | 975 | 976 | 16,700 |
| 2023/11/10 | 1,001 | 1,003 | 992 | 995 | 12,400 |
| 2023/11/09 | 984 | 1,004 | 984 | 1,001 | 9,000 |
| 2023/11/08 | 1,022 | 1,022 | 981 | 994 | 29,200 |
| 2023/11/07 | 1,050 | 1,056 | 1,010 | 1,018 | 35,500 |
| 2023/11/06 | 1,069 | 1,069 | 1,057 | 1,063 | 2,800 |
| 2023/11/02 | 1,077 | 1,080 | 1,069 | 1,069 | 2,600 |
| 2023/11/01 | 1,070 | 1,080 | 1,062 | 1,077 | 5,700 |
| 2023/10/31 | 1,041 | 1,067 | 1,041 | 1,060 | 19,800 |
| 2023/10/30 | 1,051 | 1,051 | 1,033 | 1,042 | 2,500 |
| 2023/10/27 | 1,031 | 1,040 | 1,031 | 1,034 | 4,000 |
| 2023/10/26 | 1,038 | 1,038 | 1,025 | 1,031 | 3,600 |
| 2023/10/25 | 1,030 | 1,059 | 1,029 | 1,043 | 3,300 |
| 2023/10/24 | 1,030 | 1,034 | 1,025 | 1,030 | 10,400 |
| 2023/10/23 | 1,040 | 1,041 | 1,024 | 1,028 | 6,700 |
| 2023/10/20 | 1,065 | 1,065 | 1,034 | 1,034 | 8,700 |
| 2023/10/19 | 1,095 | 1,095 | 1,047 | 1,058 | 11,300 |
| 2023/10/18 | 1,111 | 1,111 | 1,101 | 1,106 | 3,200 |
| 2023/10/17 | 1,123 | 1,125 | 1,099 | 1,111 | 7,700 |
| 2023/10/16 | 1,136 | 1,136 | 1,119 | 1,123 | 12,800 |
| 2023/10/13 | 1,130 | 1,130 | 1,113 | 1,122 | 5,100 |
| 2023/10/12 | 1,140 | 1,140 | 1,121 | 1,128 | 8,300 |
| 2023/10/11 | 1,137 | 1,159 | 1,120 | 1,130 | 23,400 |
| 2023/10/10 | 1,097 | 1,144 | 1,097 | 1,136 | 72,800 |
| 2023/10/06 | 1,094 | 1,094 | 1,077 | 1,081 | 7,200 |
| 2023/10/05 | 1,078 | 1,092 | 1,075 | 1,091 | 19,000 |
| 2023/10/04 | 1,093 | 1,094 | 1,065 | 1,068 | 8,200 |
| 2023/10/03 | 1,073 | 1,088 | 1,070 | 1,087 | 19,300 |