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

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
2002/12/30 950 950 950 950 200
2002/12/27 975 975 950 950 1,100
2002/12/26 970 975 970 975 3,900
2002/12/25 940 950 940 950 1,700
2002/12/24 920 940 900 900 4,500
2002/12/20 930 930 920 920 1,200
2002/12/19 900 930 900 930 6,300
2002/12/18 820 870 820 870 4,600
2002/12/17 830 830 800 820 4,100
2002/12/16 882 882 860 860 800
2002/12/12 935 935 935 935 3,000
2002/12/10 950 950 950 950 1,200
2002/12/09 950 950 950 950 200
2002/12/05 980 980 980 980 1,300
2002/12/02 1,000 1,000 995 995 2,100
2002/11/29 999 1,000 995 1,000 1,000
2002/11/28 1,000 1,000 990 1,000 6,800
2002/11/27 1,000 1,000 1,000 1,000 6,100
2002/11/26 1,030 1,030 1,000 1,000 1,600
2002/11/25 1,000 1,010 1,000 1,010 2,600
2002/11/22 1,050 1,050 1,000 1,050 2,800
2002/11/21 1,050 1,050 1,050 1,050 1,100
2002/11/18 1,100 1,100 1,100 1,100 2,100
2002/11/15 1,100 1,100 1,100 1,100 200
2002/11/14 1,150 1,150 1,150 1,150 200
2002/11/11 1,160 1,160 1,150 1,160 3,800
2002/11/07 1,110 1,160 1,100 1,160 2,100
2002/11/06 1,120 1,120 1,100 1,100 7,100
2002/11/05 1,100 1,100 1,100 1,100 3,000
2002/10/31 1,140 1,190 1,140 1,190 2,000
2002/10/29 1,140 1,140 1,140 1,140 100
2002/10/24 1,100 1,150 1,100 1,150 2,100
2002/10/23 1,100 1,100 1,100 1,100 100
2002/10/22 1,080 1,080 1,080 1,080 3,200
2002/10/21 1,100 1,100 1,100 1,100 100
2002/10/18 1,080 1,100 1,080 1,100 400
2002/10/16 1,160 1,160 1,160 1,160 100
2002/10/15 1,120 1,160 1,120 1,160 400
2002/10/10 1,240 1,240 1,240 1,240 3,100
2002/10/09 1,200 1,240 1,200 1,240 3,000
2002/10/04 1,240 1,240 1,240 1,240 200
2002/10/03 1,120 1,250 1,120 1,240 3,800
2002/10/02 1,100 1,100 1,100 1,100 100
2002/10/01 1,240 1,240 1,240 1,240 100
2002/09/30 1,250 1,250 1,250 1,250 100
2002/09/27 1,250 1,250 1,250 1,250 400
2002/09/26 1,250 1,250 1,250 1,250 200
2002/09/25 1,100 1,240 1,060 1,240 3,600
2002/09/24 1,180 1,180 1,100 1,100 2,800
2002/09/20 1,200 1,200 1,200 1,200 200
2002/09/19 1,300 1,300 1,200 1,200 300
2002/09/18 1,230 1,250 1,230 1,250 1,200
2002/09/17 1,240 1,240 1,240 1,240 200
2002/09/13 1,180 1,200 1,180 1,200 400
2002/09/12 1,200 1,200 1,180 1,180 1,500
2002/09/11 1,180 1,180 1,180 1,180 500
2002/09/10 1,180 1,200 1,180 1,180 2,200
2002/09/09 1,180 1,180 1,180 1,180 800
2002/09/06 1,200 1,200 1,200 1,200 3,800
2002/09/05 1,200 1,250 1,200 1,200 5,900
2002/09/04 1,200 1,200 1,200 1,200 1,400
2002/09/03 1,200 1,210 1,200 1,210 600
2002/08/30 1,200 1,200 1,200 1,200 800
2002/08/29 1,210 1,250 1,210 1,250 900
2002/08/27 1,210 1,210 1,200 1,200 2,900
2002/08/26 1,210 1,210 1,200 1,200 600
2002/08/23 1,220 1,220 1,200 1,200 1,400
2002/08/22 1,240 1,240 1,240 1,240 400
2002/08/21 1,240 1,240 1,240 1,240 100
2002/08/19 1,240 1,240 1,240 1,240 200
2002/08/15 1,240 1,240 1,240 1,240 2,700
2002/08/13 1,240 1,240 1,240 1,240 100
2002/08/12 1,320 1,340 1,320 1,340 800
2002/08/09 1,200 1,340 1,200 1,320 2,400
2002/08/08 1,250 1,250 1,250 1,250 400
2002/08/07 1,200 1,200 1,200 1,200 600
2002/08/06 1,200 1,200 1,200 1,200 100
2002/08/05 1,200 1,200 1,200 1,200 2,000
2002/08/02 1,210 1,210 1,200 1,200 500
2002/08/01 1,210 1,220 1,200 1,200 1,300
2002/07/31 1,240 1,260 1,210 1,250 1,500
2002/07/30 1,240 1,240 1,200 1,200 4,900
2002/07/29 1,240 1,240 1,240 1,240 200
2002/07/26 1,300 1,320 1,300 1,320 1,000
2002/07/25 1,250 1,250 1,230 1,240 1,100
2002/07/24 1,270 1,270 1,250 1,250 200
2002/07/23 1,250 1,250 1,250 1,250 100
2002/07/19 1,280 1,280 1,240 1,240 1,000
2002/07/18 1,260 1,360 1,260 1,360 3,800
2002/07/17 1,240 1,240 1,240 1,240 1,000
2002/07/15 1,330 1,330 1,320 1,330 1,000
2002/07/12 1,290 1,330 1,240 1,330 1,900
2002/07/11 1,270 1,290 1,270 1,290 2,200
2002/07/10 1,330 1,330 1,280 1,280 1,500
2002/07/09 1,300 1,330 1,300 1,330 1,000
2002/07/05 1,300 1,300 1,300 1,300 400
2002/07/04 1,300 1,300 1,300 1,300 3,000
2002/07/03 1,250 1,300 1,250 1,300 1,000
2002/07/02 1,300 1,300 1,210 1,210 1,300
2002/07/01 1,300 1,300 1,300 1,300 500
2002/06/28 1,300 1,310 1,300 1,300 300
2002/06/26 1,300 1,300 1,300 1,300 700
2002/06/25 1,340 1,340 1,280 1,280 1,300
2002/06/24 1,340 1,340 1,300 1,300 2,100
2002/06/21 1,250 1,290 1,250 1,290 800
2002/06/20 1,230 1,240 1,200 1,200 8,600
2002/06/19 1,290 1,290 1,250 1,250 300
2002/06/18 1,300 1,300 1,250 1,250 2,000
2002/06/17 1,350 1,350 1,300 1,300 7,700
2002/06/14 1,350 1,350 1,350 1,350 100
2002/06/13 1,400 1,400 1,330 1,350 3,900
2002/06/12 1,400 1,400 1,380 1,400 7,500
2002/06/11 1,410 1,410 1,400 1,400 2,900
2002/06/10 1,440 1,440 1,400 1,400 1,200
2002/06/07 1,400 1,440 1,400 1,440 1,400
2002/06/06 1,420 1,420 1,400 1,400 200
2002/06/05 1,360 1,360 1,360 1,360 200
2002/06/04 1,410 1,410 1,400 1,400 4,400
2002/06/03 1,460 1,460 1,400 1,400 3,400
2002/05/31 1,500 1,500 1,460 1,460 300
2002/05/30 1,460 1,460 1,460 1,460 600
2002/05/29 1,480 1,480 1,480 1,480 300
2002/05/28 1,480 1,480 1,480 1,480 800
2002/05/27 1,450 1,500 1,450 1,500 1,300
2002/05/24 1,440 1,440 1,440 1,440 100
2002/05/23 1,460 1,460 1,430 1,430 200
2002/05/22 1,450 1,450 1,450 1,450 200
2002/05/21 1,460 1,460 1,460 1,460 100
2002/05/20 1,520 1,520 1,510 1,520 500
2002/05/17 1,490 1,490 1,490 1,490 1,000
2002/05/16 1,450 1,450 1,440 1,440 1,500
2002/05/15 1,450 1,470 1,450 1,470 1,800
2002/05/14 1,470 1,470 1,450 1,450 1,700
2002/05/10 1,470 1,490 1,470 1,490 1,100
2002/05/09 1,460 1,460 1,460 1,460 100
2002/05/08 1,510 1,510 1,500 1,500 1,400
2002/05/07 1,500 1,500 1,500 1,500 100
2002/05/02 1,520 1,520 1,520 1,520 200
2002/05/01 1,450 1,450 1,410 1,450 4,500
2002/04/30 1,450 1,450 1,450 1,450 1,200
2002/04/26 1,460 1,500 1,450 1,450 2,000
2002/04/25 1,530 1,540 1,530 1,540 500
2002/04/24 1,530 1,530 1,530 1,530 300
2002/04/23 1,500 1,500 1,450 1,450 1,100
2002/04/22 1,460 1,460 1,450 1,450 2,700
2002/04/19 1,460 1,470 1,460 1,470 200
2002/04/18 1,530 1,530 1,470 1,470 1,200
2002/04/16 1,470 1,470 1,460 1,470 1,800
2002/04/15 1,470 1,470 1,470 1,470 400
2002/04/12 1,470 1,490 1,470 1,470 1,000
2002/04/11 1,520 1,530 1,470 1,470 1,100
2002/04/10 1,500 1,520 1,450 1,520 2,200
2002/04/09 1,550 1,550 1,450 1,450 1,200
2002/04/08 1,550 1,550 1,550 1,550 900
2002/04/05 1,550 1,550 1,460 1,550 3,400
2002/04/04 1,500 1,500 1,450 1,450 1,100
2002/04/03 1,500 1,500 1,450 1,450 1,600
2002/04/02 1,500 1,500 1,500 1,500 200
2002/04/01 1,540 1,550 1,540 1,550 200
2002/03/29 1,550 1,550 1,550 1,550 1,400
2002/03/28 1,550 1,550 1,550 1,550 300
2002/03/27 1,590 1,590 1,590 1,590 100
2002/03/26 1,540 1,550 1,500 1,550 500
2002/03/20 1,450 1,450 1,450 1,450 900
2002/03/19 1,500 1,500 1,500 1,500 200
2002/03/18 1,550 1,550 1,500 1,500 400
2002/03/15 1,550 1,570 1,500 1,550 5,700
2002/03/14 1,500 1,530 1,460 1,530 3,700
2002/03/13 1,500 1,540 1,500 1,500 2,700
2002/03/12 1,450 1,500 1,430 1,500 10,800
2002/03/11 1,450 1,500 1,450 1,450 2,300
2002/03/08 1,450 1,490 1,440 1,450 4,100
2002/03/07 1,450 1,450 1,450 1,450 100
2002/03/06 1,400 1,410 1,400 1,410 5,400
2002/03/05 1,450 1,450 1,400 1,400 1,900
2002/03/04 1,540 1,540 1,450 1,450 1,700
2002/03/01 1,450 1,450 1,450 1,450 300
2002/02/28 1,500 1,550 1,500 1,550 700
2002/02/27 1,500 1,500 1,500 1,500 100
2002/02/26 1,400 1,500 1,400 1,500 700
2002/02/22 1,450 1,450 1,450 1,450 500
2002/02/21 1,500 1,500 1,500 1,500 300
2002/02/20 1,600 1,600 1,600 1,600 100
2002/02/19 1,500 1,500 1,450 1,450 1,400
2002/02/15 1,450 1,450 1,400 1,430 1,500
2002/02/14 1,450 1,450 1,450 1,450 700
2002/02/13 1,450 1,450 1,450 1,450 800
2002/02/12 1,430 1,500 1,430 1,440 1,700
2002/02/08 1,380 1,430 1,350 1,430 2,300
2002/02/07 1,400 1,400 1,400 1,400 300
2002/02/06 1,490 1,490 1,350 1,400 30,300
2002/02/05 1,500 1,500 1,500 1,500 3,500
2002/02/04 1,500 1,500 1,500 1,500 2,200
2002/02/01 1,500 1,560 1,500 1,500 3,900
2002/01/31 1,510 1,510 1,500 1,500 3,000
2002/01/30 1,510 1,510 1,500 1,500 4,800
2002/01/29 1,510 1,510 1,500 1,510 1,900
2002/01/28 1,510 1,510 1,510 1,510 200
2002/01/25 1,550 1,550 1,510 1,510 1,000
2002/01/23 1,610 1,610 1,610 1,610 1,100
2002/01/22 1,630 1,630 1,620 1,620 600
2002/01/21 1,610 1,690 1,610 1,630 700
2002/01/18 1,600 1,600 1,600 1,600 100
2002/01/17 1,610 1,610 1,610 1,610 300
2002/01/16 1,650 1,650 1,620 1,620 1,700
2002/01/15 1,650 1,700 1,620 1,650 1,800
2002/01/11 1,700 1,700 1,650 1,650 3,200
2002/01/10 1,700 1,720 1,700 1,700 1,800
2002/01/09 1,700 1,700 1,650 1,700 4,600
2002/01/08 1,670 1,670 1,650 1,650 800
2002/01/07 1,700 1,700 1,700 1,700 500
2002/01/04 1,650 1,650 1,650 1,650 700

このページの先頭へ