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
2004/12/29 890 890 888 888 200
2004/12/28 850 850 835 835 800
2004/12/27 840 842 837 840 4,800
2004/12/24 850 850 770 831 8,700
2004/12/22 850 870 850 870 2,700
2004/12/21 850 850 846 846 7,800
2004/12/20 850 850 850 850 4,000
2004/12/17 840 850 830 850 6,000
2004/12/16 840 840 840 840 400
2004/12/15 830 830 820 820 5,000
2004/12/14 840 840 820 820 1,100
2004/12/13 860 860 840 841 1,300
2004/12/10 861 861 855 860 6,000
2004/12/09 860 861 860 860 1,900
2004/12/08 871 871 871 871 400
2004/12/06 895 895 895 895 100
2004/12/01 871 871 871 871 500
2004/11/30 883 883 883 883 300
2004/11/24 871 871 871 871 300
2004/11/22 875 875 875 875 200
2004/11/18 890 890 890 890 100
2004/11/17 900 900 881 881 200
2004/11/16 919 919 915 915 200
2004/11/15 914 919 914 919 500
2004/11/12 882 882 880 880 500
2004/11/10 920 920 920 920 5,700
2004/11/08 920 920 920 920 100
2004/11/05 871 904 871 904 500
2004/11/02 850 850 850 850 300
2004/11/01 861 861 861 861 1,000
2004/10/26 863 863 863 863 600
2004/10/25 861 861 861 861 200
2004/10/22 861 861 861 861 1,000
2004/10/21 870 870 861 861 800
2004/10/20 878 878 878 878 100
2004/10/18 880 880 861 861 700
2004/10/14 880 880 870 870 1,200
2004/10/13 880 880 880 880 100
2004/10/12 880 880 880 880 2,200
2004/10/08 880 880 880 880 600
2004/10/07 860 860 860 860 600
2004/10/06 860 900 860 860 1,000
2004/10/05 821 850 821 850 200
2004/10/04 810 811 810 810 2,600
2004/10/01 831 831 805 820 2,200
2004/09/30 859 859 830 850 1,100
2004/09/29 865 865 860 865 700
2004/09/28 879 880 879 880 200
2004/09/27 910 910 880 880 400
2004/09/24 930 930 910 930 700
2004/09/22 940 940 940 940 3,900
2004/09/21 945 945 941 941 500
2004/09/17 950 950 950 950 300
2004/09/16 959 959 959 959 300
2004/09/13 960 960 960 960 400
2004/09/10 945 971 941 971 1,200
2004/09/09 945 945 941 941 900
2004/09/08 945 949 945 949 2,000
2004/09/07 941 949 941 949 1,700
2004/09/06 950 950 950 950 200
2004/09/02 940 950 934 950 2,400
2004/09/01 970 970 970 970 100
2004/08/31 1,000 1,000 970 970 1,000
2004/08/30 1,000 1,000 1,000 1,000 200
2004/08/27 1,000 1,000 1,000 1,000 200
2004/08/26 1,020 1,020 1,000 1,000 600
2004/08/25 1,000 1,010 1,000 1,000 1,000
2004/08/24 1,000 1,000 1,000 1,000 300
2004/08/23 1,000 1,000 1,000 1,000 400
2004/08/20 1,000 1,010 1,000 1,000 1,700
2004/08/19 1,000 1,000 1,000 1,000 1,100
2004/08/18 1,000 1,000 1,000 1,000 2,200
2004/08/17 1,000 1,020 1,000 1,020 4,400
2004/08/16 1,020 1,020 1,020 1,020 200
2004/08/13 1,020 1,020 1,020 1,020 300
2004/08/12 1,020 1,030 1,020 1,030 700
2004/08/11 1,050 1,050 1,030 1,030 400
2004/08/10 1,090 1,090 1,050 1,050 1,300
2004/08/06 1,100 1,100 1,090 1,090 7,200
2004/08/05 1,040 1,100 1,040 1,100 2,900
2004/08/04 1,100 1,100 1,050 1,050 2,300
2004/08/03 1,100 1,100 1,100 1,100 200
2004/08/02 1,100 1,100 1,100 1,100 6,700
2004/07/30 1,050 1,100 1,050 1,100 16,900
2004/07/29 1,030 1,050 1,030 1,050 1,600
2004/07/28 1,000 1,010 1,000 1,010 2,300
2004/07/27 1,000 1,000 1,000 1,000 300
2004/07/26 1,030 1,030 1,030 1,030 300
2004/07/23 1,030 1,030 1,030 1,030 100
2004/07/21 1,060 1,060 1,050 1,060 6,000
2004/07/20 1,060 1,060 1,060 1,060 100
2004/07/16 1,050 1,080 1,050 1,060 6,100
2004/07/15 1,050 1,050 1,040 1,040 600
2004/07/14 1,050 1,050 1,050 1,050 1,200
2004/07/13 1,060 1,060 1,060 1,060 4,500
2004/07/12 1,060 1,060 1,060 1,060 600
2004/07/09 1,020 1,060 1,020 1,060 2,400
2004/07/08 1,050 1,050 1,030 1,030 1,100
2004/07/07 1,050 1,060 1,030 1,060 3,200
2004/07/06 1,050 1,050 1,050 1,050 500
2004/07/05 1,050 1,050 1,040 1,050 1,500
2004/07/02 1,050 1,050 1,040 1,040 2,600
2004/07/01 1,060 1,060 1,050 1,050 2,300
2004/06/30 1,060 1,060 1,050 1,050 2,400
2004/06/29 1,060 1,060 1,060 1,060 300
2004/06/25 1,050 1,090 1,040 1,090 7,300
2004/06/24 1,070 1,070 1,050 1,070 3,900
2004/06/23 1,060 1,060 1,060 1,060 300
2004/06/22 1,070 1,070 1,070 1,070 1,500
2004/06/21 1,070 1,080 1,070 1,080 1,400
2004/06/18 1,070 1,070 1,070 1,070 100
2004/06/17 1,060 1,060 1,060 1,060 2,700
2004/06/16 1,050 1,050 1,030 1,050 4,500
2004/06/15 1,050 1,050 1,050 1,050 200
2004/06/14 1,050 1,060 1,050 1,050 5,400
2004/06/11 1,050 1,050 1,050 1,050 6,900
2004/06/10 1,020 1,050 1,010 1,050 1,100
2004/06/09 1,020 1,020 1,010 1,010 600
2004/06/08 1,030 1,030 1,020 1,020 600
2004/06/07 1,050 1,050 1,010 1,010 600
2004/06/04 1,040 1,050 1,010 1,050 4,600
2004/06/03 1,050 1,050 1,050 1,050 3,600
2004/06/02 1,080 1,080 1,050 1,050 1,100
2004/06/01 1,050 1,050 1,050 1,050 600
2004/05/31 1,070 1,070 1,050 1,050 2,800
2004/05/28 1,050 1,050 1,050 1,050 2,100
2004/05/27 1,060 1,060 1,050 1,050 700
2004/05/26 1,050 1,060 1,050 1,060 8,800
2004/05/25 1,050 1,050 1,050 1,050 900
2004/05/24 1,050 1,070 1,050 1,070 1,100
2004/05/21 1,010 1,050 1,010 1,050 6,000
2004/05/20 1,000 1,010 1,000 1,010 900
2004/05/19 1,000 1,040 1,000 1,000 5,500
2004/05/18 1,030 1,030 1,000 1,010 2,600
2004/05/17 1,060 1,060 1,040 1,050 27,800
2004/05/14 1,060 1,070 1,050 1,070 13,300
2004/05/13 1,000 1,080 1,000 1,060 7,000
2004/05/12 1,030 1,030 1,000 1,000 3,600
2004/05/11 1,090 1,090 1,000 1,060 6,600
2004/05/10 1,120 1,120 1,060 1,100 19,100
2004/05/07 1,050 1,120 1,040 1,120 46,400
2004/05/06 1,070 1,070 1,060 1,070 12,100
2004/04/30 1,050 1,080 1,050 1,080 6,700
2004/04/28 1,070 1,090 1,060 1,060 32,600
2004/04/27 1,040 1,120 1,040 1,070 10,400
2004/04/26 1,020 1,040 1,000 1,040 14,200
2004/04/23 1,020 1,020 1,000 1,000 2,500
2004/04/22 1,020 1,020 1,000 1,020 3,600
2004/04/21 1,030 1,040 985 1,020 7,200
2004/04/20 1,030 1,040 1,030 1,030 1,900
2004/04/19 1,070 1,070 1,000 1,050 5,100
2004/04/16 1,070 1,070 1,000 1,070 4,800
2004/04/15 1,100 1,100 1,030 1,050 7,200
2004/04/14 1,100 1,140 1,030 1,120 12,600
2004/04/13 1,000 1,100 1,000 1,090 8,200
2004/04/12 971 1,010 971 1,010 6,900
2004/04/09 955 974 955 965 9,700
2004/04/08 940 955 940 955 2,300
2004/04/07 944 965 944 965 3,400
2004/04/06 975 975 955 974 6,500
2004/04/05 980 990 980 980 7,900
2004/04/02 986 986 980 980 10,000
2004/04/01 977 1,010 970 982 11,400
2004/03/31 930 979 930 970 17,100
2004/03/30 890 909 890 909 13,100
2004/03/29 870 889 870 889 10,800
2004/03/26 860 869 860 869 11,500
2004/03/25 836 860 835 860 12,400
2004/03/24 785 831 785 830 3,900
2004/03/23 800 800 782 800 1,500
2004/03/22 800 830 799 800 6,100
2004/03/19 795 800 781 800 7,500
2004/03/18 780 795 780 795 3,700
2004/03/17 760 780 760 780 1,700
2004/03/16 770 770 752 753 6,700
2004/03/15 755 757 738 755 4,500
2004/03/12 752 752 733 738 2,100
2004/03/11 751 760 750 752 3,600
2004/03/10 750 770 750 770 2,900
2004/03/09 781 781 750 750 4,600
2004/03/08 746 790 745 780 9,100
2004/03/05 710 735 705 730 19,600
2004/03/04 683 700 683 700 6,400
2004/03/03 690 699 681 681 1,700
2004/03/02 675 680 675 678 4,400
2004/03/01 669 670 669 670 6,000
2004/02/27 670 670 670 670 2,000
2004/02/26 668 668 660 660 4,100
2004/02/25 682 682 676 676 4,800
2004/02/24 682 682 682 682 1,800
2004/02/23 680 680 680 680 3,500
2004/02/20 680 680 676 676 3,600
2004/02/19 680 680 672 680 1,700
2004/02/18 670 680 670 680 1,700
2004/02/17 671 671 670 670 2,000
2004/02/16 684 684 652 665 2,400
2004/02/13 686 686 681 682 3,600
2004/02/12 695 695 695 695 400
2004/02/10 710 710 699 699 7,200
2004/02/09 705 710 700 700 5,000
2004/02/06 703 710 700 700 10,800
2004/02/05 690 703 685 703 17,800
2004/02/04 671 680 671 680 6,700
2004/02/03 671 671 671 671 2,000
2004/02/02 700 700 690 692 3,500
2004/01/30 676 704 670 704 18,700
2004/01/29 682 693 670 680 19,900
2004/01/28 706 706 666 675 46,700
2004/01/27 610 610 606 606 6,800
2004/01/26 603 607 603 607 8,100
2004/01/23 603 605 602 603 4,500
2004/01/22 600 609 600 602 6,300
2004/01/21 602 602 598 598 3,200
2004/01/20 605 605 600 600 1,300
2004/01/19 597 600 597 600 2,500
2004/01/16 595 597 594 597 6,200
2004/01/15 595 596 595 595 3,500
2004/01/14 602 602 593 593 2,400
2004/01/13 605 605 600 600 3,500
2004/01/09 602 602 598 601 4,100
2004/01/08 596 601 594 601 6,600
2004/01/07 595 596 594 594 3,300
2004/01/06 591 591 591 591 100
2004/01/05 605 605 592 592 2,100

このページの先頭へ