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 |
|---|---|---|---|---|---|
| 2025/08/08 | 804 | 805 | 796 | 803 | 11,300 |
| 2025/08/07 | 801 | 804 | 800 | 804 | 1,400 |
| 2025/08/06 | 799 | 801 | 797 | 801 | 2,900 |
| 2025/08/05 | 802 | 802 | 799 | 800 | 1,700 |
| 2025/08/04 | 796 | 801 | 796 | 800 | 2,200 |
| 2025/08/01 | 801 | 801 | 797 | 801 | 3,600 |
| 2025/07/31 | 801 | 802 | 795 | 802 | 5,500 |
| 2025/07/30 | 802 | 802 | 798 | 801 | 2,700 |
| 2025/07/29 | 798 | 802 | 798 | 802 | 2,700 |
| 2025/07/28 | 799 | 802 | 796 | 796 | 10,000 |
| 2025/07/25 | 795 | 799 | 793 | 794 | 2,400 |
| 2025/07/24 | 796 | 799 | 795 | 795 | 4,800 |
| 2025/07/23 | 794 | 799 | 792 | 798 | 6,200 |
| 2025/07/22 | 797 | 797 | 792 | 794 | 12,600 |
| 2025/07/18 | 795 | 797 | 794 | 797 | 3,500 |
| 2025/07/17 | 797 | 797 | 794 | 796 | 3,300 |
| 2025/07/16 | 799 | 799 | 793 | 796 | 4,500 |
| 2025/07/15 | 799 | 799 | 796 | 797 | 6,100 |
| 2025/07/14 | 800 | 801 | 799 | 799 | 4,400 |
| 2025/07/11 | 803 | 803 | 800 | 802 | 11,700 |
| 2025/07/10 | 805 | 805 | 800 | 802 | 5,200 |
| 2025/07/09 | 801 | 804 | 800 | 801 | 1,400 |
| 2025/07/08 | 801 | 805 | 799 | 801 | 3,400 |
| 2025/07/07 | 808 | 808 | 799 | 799 | 3,000 |
| 2025/07/04 | 801 | 802 | 799 | 800 | 5,100 |
| 2025/07/03 | 804 | 804 | 800 | 801 | 8,000 |
| 2025/07/02 | 800 | 803 | 797 | 801 | 13,800 |
| 2025/07/01 | 807 | 807 | 801 | 801 | 7,700 |
| 2025/06/30 | 810 | 810 | 803 | 807 | 8,100 |
| 2025/06/27 | 803 | 817 | 801 | 806 | 8,000 |
| 2025/06/26 | 835 | 840 | 831 | 835 | 14,300 |
| 2025/06/25 | 834 | 835 | 831 | 835 | 10,200 |
| 2025/06/24 | 832 | 834 | 829 | 831 | 10,500 |
| 2025/06/23 | 837 | 837 | 828 | 831 | 8,100 |
| 2025/06/20 | 839 | 840 | 830 | 834 | 16,700 |
| 2025/06/19 | 842 | 842 | 836 | 838 | 4,800 |
| 2025/06/18 | 833 | 845 | 833 | 843 | 8,600 |
| 2025/06/17 | 832 | 835 | 832 | 833 | 3,100 |
| 2025/06/16 | 833 | 834 | 829 | 829 | 2,500 |
| 2025/06/13 | 834 | 834 | 827 | 830 | 4,500 |
| 2025/06/12 | 834 | 834 | 832 | 834 | 2,500 |
| 2025/06/11 | 833 | 834 | 831 | 834 | 5,000 |
| 2025/06/10 | 833 | 833 | 829 | 833 | 1,900 |
| 2025/06/09 | 832 | 833 | 828 | 833 | 2,800 |
| 2025/06/06 | 831 | 833 | 826 | 833 | 2,200 |
| 2025/06/05 | 834 | 834 | 828 | 828 | 4,300 |
| 2025/06/04 | 835 | 835 | 830 | 830 | 5,700 |
| 2025/06/03 | 832 | 835 | 829 | 830 | 3,600 |
| 2025/06/02 | 834 | 835 | 827 | 832 | 3,100 |
| 2025/05/30 | 826 | 831 | 825 | 830 | 2,200 |
| 2025/05/29 | 831 | 831 | 826 | 828 | 1,900 |
| 2025/05/28 | 828 | 834 | 828 | 831 | 2,200 |
| 2025/05/27 | 820 | 825 | 820 | 824 | 900 |
| 2025/05/26 | 816 | 822 | 816 | 820 | 2,600 |
| 2025/05/23 | 817 | 818 | 816 | 816 | 1,000 |
| 2025/05/22 | 815 | 824 | 815 | 817 | 1,700 |
| 2025/05/21 | 832 | 832 | 813 | 820 | 4,600 |
| 2025/05/20 | 816 | 835 | 816 | 832 | 14,200 |
| 2025/05/19 | 817 | 817 | 812 | 816 | 2,600 |
| 2025/05/16 | 812 | 816 | 812 | 813 | 2,400 |
| 2025/05/15 | 813 | 813 | 810 | 811 | 1,300 |
| 2025/05/14 | 809 | 815 | 807 | 810 | 7,300 |
| 2025/05/13 | 810 | 818 | 810 | 811 | 6,300 |
| 2025/05/12 | 817 | 822 | 795 | 815 | 12,700 |
| 2025/05/09 | 810 | 815 | 807 | 815 | 5,700 |
| 2025/05/08 | 802 | 809 | 802 | 808 | 1,800 |
| 2025/05/07 | 805 | 813 | 801 | 802 | 10,200 |
| 2025/05/02 | 803 | 808 | 801 | 805 | 2,000 |
| 2025/05/01 | 806 | 807 | 799 | 803 | 4,200 |
| 2025/04/30 | 804 | 814 | 804 | 808 | 5,000 |
| 2025/04/28 | 800 | 804 | 798 | 803 | 2,600 |
| 2025/04/25 | 805 | 805 | 798 | 802 | 3,900 |
| 2025/04/24 | 808 | 808 | 803 | 808 | 2,200 |
| 2025/04/23 | 801 | 808 | 801 | 808 | 4,200 |
| 2025/04/22 | 811 | 811 | 804 | 804 | 2,800 |
| 2025/04/21 | 798 | 832 | 798 | 811 | 15,400 |
| 2025/04/18 | 798 | 798 | 787 | 798 | 4,500 |
| 2025/04/17 | 785 | 798 | 785 | 794 | 4,900 |
| 2025/04/16 | 786 | 788 | 781 | 781 | 1,500 |
| 2025/04/15 | 793 | 793 | 780 | 785 | 2,700 |
| 2025/04/14 | 780 | 783 | 775 | 778 | 2,200 |
| 2025/04/11 | 758 | 780 | 758 | 775 | 4,600 |
| 2025/04/10 | 777 | 777 | 754 | 770 | 7,500 |
| 2025/04/09 | 750 | 754 | 741 | 753 | 2,500 |
| 2025/04/08 | 748 | 768 | 748 | 757 | 5,600 |
| 2025/04/07 | 721 | 758 | 720 | 733 | 18,100 |
| 2025/04/04 | 801 | 804 | 780 | 781 | 10,700 |
| 2025/04/03 | 800 | 810 | 800 | 810 | 5,400 |
| 2025/04/02 | 802 | 806 | 798 | 806 | 2,500 |
| 2025/04/01 | 803 | 803 | 796 | 802 | 7,400 |
| 2025/03/31 | 803 | 804 | 795 | 800 | 12,800 |
| 2025/03/28 | 808 | 808 | 804 | 806 | 3,000 |
| 2025/03/27 | 808 | 809 | 807 | 809 | 3,300 |
| 2025/03/26 | 813 | 813 | 806 | 807 | 4,400 |
| 2025/03/25 | 810 | 810 | 806 | 807 | 8,100 |
| 2025/03/24 | 816 | 816 | 810 | 810 | 8,700 |
| 2025/03/21 | 815 | 816 | 811 | 816 | 15,300 |
| 2025/03/19 | 813 | 815 | 809 | 815 | 13,000 |
| 2025/03/18 | 812 | 812 | 809 | 812 | 6,500 |
| 2025/03/17 | 812 | 813 | 806 | 809 | 3,100 |
| 2025/03/14 | 804 | 806 | 804 | 805 | 2,000 |
| 2025/03/13 | 813 | 814 | 800 | 803 | 17,000 |
| 2025/03/12 | 814 | 817 | 800 | 810 | 7,800 |
| 2025/03/11 | 815 | 820 | 800 | 814 | 7,700 |
| 2025/03/10 | 823 | 823 | 806 | 814 | 16,500 |
| 2025/03/07 | 830 | 830 | 823 | 827 | 900 |
| 2025/03/06 | 826 | 832 | 824 | 832 | 2,500 |
| 2025/03/05 | 827 | 827 | 825 | 825 | 2,300 |
| 2025/03/04 | 826 | 827 | 826 | 827 | 400 |
| 2025/03/03 | 831 | 831 | 826 | 829 | 2,600 |
| 2025/02/28 | 825 | 831 | 825 | 826 | 1,100 |
| 2025/02/27 | 829 | 832 | 827 | 827 | 2,500 |
| 2025/02/26 | 829 | 829 | 825 | 829 | 1,600 |
| 2025/02/25 | 828 | 832 | 820 | 832 | 5,700 |
| 2025/02/21 | 831 | 832 | 827 | 829 | 2,600 |
| 2025/02/20 | 839 | 839 | 833 | 833 | 8,400 |
| 2025/02/19 | 832 | 840 | 832 | 840 | 4,400 |
| 2025/02/18 | 835 | 835 | 830 | 835 | 2,500 |
| 2025/02/17 | 836 | 836 | 830 | 833 | 1,400 |
| 2025/02/14 | 835 | 835 | 827 | 827 | 1,100 |
| 2025/02/13 | 835 | 835 | 827 | 827 | 2,000 |
| 2025/02/12 | 841 | 841 | 828 | 830 | 5,000 |
| 2025/02/10 | 825 | 845 | 820 | 835 | 17,800 |
| 2025/02/07 | 820 | 825 | 817 | 825 | 1,700 |
| 2025/02/06 | 820 | 820 | 817 | 820 | 1,000 |
| 2025/02/05 | 819 | 819 | 816 | 816 | 900 |
| 2025/02/04 | 816 | 822 | 813 | 814 | 4,400 |
| 2025/02/03 | 824 | 824 | 817 | 819 | 5,000 |
| 2025/01/31 | 827 | 827 | 823 | 825 | 6,100 |
| 2025/01/30 | 823 | 826 | 821 | 824 | 2,200 |
| 2025/01/29 | 823 | 823 | 822 | 823 | 900 |
| 2025/01/28 | 823 | 823 | 815 | 818 | 4,800 |
| 2025/01/27 | 822 | 825 | 821 | 822 | 2,700 |
| 2025/01/24 | 823 | 825 | 820 | 822 | 3,200 |
| 2025/01/23 | 824 | 828 | 818 | 821 | 4,200 |
| 2025/01/22 | 825 | 828 | 822 | 822 | 4,800 |
| 2025/01/21 | 831 | 831 | 823 | 823 | 4,500 |
| 2025/01/20 | 839 | 845 | 827 | 832 | 10,300 |
| 2025/01/17 | 829 | 839 | 829 | 839 | 3,300 |
| 2025/01/16 | 832 | 833 | 826 | 833 | 3,200 |
| 2025/01/15 | 835 | 835 | 829 | 832 | 1,800 |
| 2025/01/14 | 844 | 844 | 825 | 836 | 5,900 |
| 2025/01/10 | 830 | 831 | 825 | 825 | 2,400 |
| 2025/01/09 | 828 | 829 | 826 | 828 | 1,500 |
| 2025/01/08 | 827 | 828 | 825 | 828 | 3,000 |
| 2025/01/07 | 829 | 830 | 824 | 827 | 2,600 |
| 2025/01/06 | 821 | 827 | 820 | 824 | 5,500 |
| 2024/12/30 | 800 | 821 | 788 | 821 | 21,000 |
| 2024/12/27 | 836 | 849 | 824 | 826 | 4,000 |
| 2024/12/26 | 835 | 838 | 834 | 837 | 4,400 |
| 2024/12/25 | 839 | 840 | 838 | 838 | 5,200 |
| 2024/12/24 | 838 | 839 | 834 | 839 | 4,600 |
| 2024/12/23 | 845 | 845 | 832 | 838 | 4,300 |
| 2024/12/20 | 827 | 846 | 827 | 842 | 39,000 |
| 2024/12/19 | 815 | 820 | 815 | 820 | 3,700 |
| 2024/12/18 | 819 | 820 | 817 | 820 | 1,900 |
| 2024/12/17 | 824 | 824 | 819 | 819 | 2,100 |
| 2024/12/16 | 817 | 823 | 817 | 823 | 5,100 |
| 2024/12/13 | 819 | 819 | 817 | 817 | 4,000 |
| 2024/12/12 | 819 | 821 | 817 | 820 | 6,700 |
| 2024/12/11 | 815 | 819 | 814 | 819 | 3,900 |
| 2024/12/10 | 823 | 823 | 814 | 818 | 5,700 |
| 2024/12/09 | 821 | 825 | 818 | 823 | 4,400 |
| 2024/12/06 | 814 | 822 | 813 | 820 | 7,300 |
| 2024/12/05 | 820 | 820 | 815 | 818 | 3,600 |
| 2024/12/04 | 822 | 822 | 818 | 818 | 2,500 |
| 2024/12/03 | 819 | 822 | 817 | 820 | 5,300 |
| 2024/12/02 | 819 | 822 | 817 | 819 | 1,700 |
| 2024/11/29 | 825 | 825 | 820 | 821 | 1,300 |
| 2024/11/28 | 823 | 829 | 814 | 825 | 2,200 |
| 2024/11/27 | 821 | 825 | 813 | 823 | 3,000 |
| 2024/11/26 | 828 | 828 | 825 | 825 | 2,300 |
| 2024/11/25 | 826 | 830 | 825 | 825 | 3,300 |
| 2024/11/22 | 821 | 841 | 821 | 825 | 10,700 |
| 2024/11/21 | 820 | 825 | 820 | 820 | 2,300 |
| 2024/11/20 | 812 | 830 | 812 | 820 | 11,900 |
| 2024/11/19 | 809 | 812 | 809 | 810 | 1,200 |
| 2024/11/18 | 815 | 815 | 809 | 809 | 2,800 |
| 2024/11/15 | 811 | 814 | 801 | 814 | 5,000 |
| 2024/11/14 | 807 | 812 | 805 | 811 | 7,500 |
| 2024/11/13 | 810 | 813 | 801 | 806 | 9,900 |
| 2024/11/12 | 832 | 832 | 808 | 810 | 14,200 |
| 2024/11/11 | 818 | 855 | 818 | 827 | 42,100 |
| 2024/11/08 | 824 | 824 | 810 | 818 | 2,700 |
| 2024/11/07 | 808 | 820 | 808 | 820 | 1,900 |
| 2024/11/06 | 802 | 813 | 800 | 808 | 8,500 |
| 2024/11/05 | 808 | 815 | 808 | 815 | 400 |
| 2024/11/01 | 812 | 812 | 808 | 808 | 1,200 |
| 2024/10/31 | 816 | 817 | 813 | 817 | 900 |
| 2024/10/30 | 817 | 819 | 811 | 817 | 1,300 |
| 2024/10/29 | 813 | 820 | 808 | 819 | 9,500 |
| 2024/10/28 | 803 | 816 | 803 | 811 | 1,800 |
| 2024/10/25 | 815 | 815 | 804 | 805 | 5,000 |
| 2024/10/24 | 824 | 838 | 815 | 824 | 4,700 |
| 2024/10/23 | 837 | 844 | 825 | 825 | 12,000 |
| 2024/10/22 | 833 | 840 | 824 | 839 | 3,800 |
| 2024/10/21 | 842 | 842 | 833 | 833 | 3,200 |
| 2024/10/18 | 842 | 842 | 836 | 840 | 1,700 |
| 2024/10/17 | 838 | 842 | 835 | 838 | 2,300 |
| 2024/10/16 | 848 | 848 | 837 | 838 | 7,300 |