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
2007/12/28 840 848 840 848 1,000
2007/12/26 848 848 848 848 100
2007/12/25 810 810 801 801 200
2007/12/20 811 850 810 810 2,800
2007/12/18 810 830 810 810 3,000
2007/12/17 830 830 810 820 1,700
2007/12/14 850 850 850 850 100
2007/12/13 815 830 815 830 400
2007/12/12 815 825 815 825 1,800
2007/12/11 824 824 820 820 1,600
2007/12/10 820 825 798 825 1,900
2007/12/06 798 798 798 798 100
2007/12/05 790 790 790 790 2,700
2007/12/04 805 805 790 791 1,600
2007/12/03 800 800 800 800 400
2007/11/30 800 800 800 800 800
2007/11/29 800 800 790 791 5,500
2007/11/28 800 800 791 791 1,200
2007/11/27 799 800 799 800 1,100
2007/11/26 800 800 800 800 200
2007/11/22 767 771 767 771 1,200
2007/11/21 801 801 797 797 2,300
2007/11/20 800 800 800 800 1,800
2007/11/19 800 801 800 800 1,100
2007/11/16 806 807 806 807 5,700
2007/11/15 807 807 800 807 10,500
2007/11/14 805 805 805 805 1,300
2007/11/13 807 807 805 805 500
2007/11/12 807 809 807 807 8,600
2007/11/09 800 807 800 807 7,100
2007/11/08 807 808 805 808 6,600
2007/11/07 807 807 807 807 1,500
2007/11/06 807 810 807 807 1,200
2007/11/05 808 810 808 810 600
2007/11/02 807 818 807 807 8,600
2007/11/01 817 817 807 807 2,200
2007/10/31 816 835 816 820 1,600
2007/10/30 815 816 815 815 500
2007/10/29 812 819 812 819 300
2007/10/26 830 830 830 830 500
2007/10/25 830 835 830 835 600
2007/10/24 840 840 840 840 500
2007/10/23 805 840 805 840 8,800
2007/10/22 815 815 808 808 1,600
2007/10/19 810 815 810 815 2,600
2007/10/18 810 810 810 810 1,300
2007/10/17 820 820 810 818 1,500
2007/10/16 831 832 830 830 3,500
2007/10/15 831 831 830 831 1,200
2007/10/12 842 842 831 831 16,400
2007/10/11 830 840 830 840 6,700
2007/10/10 837 837 837 837 1,100
2007/10/09 842 842 835 837 2,100
2007/10/05 840 841 840 841 300
2007/10/04 830 861 830 860 2,100
2007/10/03 811 821 811 820 500
2007/10/02 830 837 806 806 4,900
2007/10/01 850 854 835 835 3,900
2007/09/28 850 850 840 840 1,500
2007/09/27 851 855 850 850 6,200
2007/09/26 850 852 850 851 400
2007/09/25 852 860 852 852 1,900
2007/09/21 851 860 851 860 500
2007/09/20 872 875 872 875 1,500
2007/09/19 879 889 879 889 2,100
2007/09/18 890 890 890 890 300
2007/09/14 891 891 891 891 200
2007/09/13 901 901 900 900 800
2007/09/12 902 902 902 902 100
2007/09/11 891 900 891 900 3,900
2007/09/10 895 945 895 945 1,300
2007/09/07 909 910 892 892 2,400
2007/09/06 904 904 902 902 200
2007/09/05 920 920 905 905 800
2007/09/03 930 930 930 930 1,000
2007/08/31 915 915 915 915 200
2007/08/27 945 945 945 945 100
2007/08/24 925 925 925 925 200
2007/08/23 920 930 920 930 500
2007/08/22 939 939 915 930 300
2007/08/21 930 943 930 935 700
2007/08/17 908 925 908 925 2,500
2007/08/16 930 931 925 931 2,200
2007/08/15 931 931 930 930 600
2007/08/14 935 936 935 936 200
2007/08/13 935 935 935 935 500
2007/08/10 939 964 939 964 4,100
2007/08/09 925 939 925 935 3,300
2007/08/08 943 943 935 935 1,700
2007/08/07 947 947 935 945 1,400
2007/08/06 937 937 937 937 600
2007/08/03 942 942 942 942 100
2007/08/02 950 957 950 950 800
2007/08/01 940 940 940 940 100
2007/07/31 938 960 938 960 1,600
2007/07/30 935 937 935 937 6,900
2007/07/27 935 936 935 935 4,700
2007/07/26 935 935 935 935 4,200
2007/07/25 937 940 936 936 2,100
2007/07/24 941 944 941 944 900
2007/07/23 955 955 950 950 7,600
2007/07/20 955 957 955 957 1,400
2007/07/19 955 959 955 955 1,200
2007/07/18 960 960 955 956 4,900
2007/07/17 972 972 956 958 2,200
2007/07/13 956 975 956 975 5,800
2007/07/12 965 965 958 958 300
2007/07/11 960 966 957 966 1,600
2007/07/10 970 970 968 968 1,400
2007/07/09 960 970 960 970 300
2007/07/06 958 958 955 956 400
2007/07/05 956 956 955 955 1,500
2007/07/04 960 960 957 957 400
2007/07/03 955 960 955 960 3,000
2007/07/02 955 960 955 960 2,200
2007/06/29 956 958 956 956 1,700
2007/06/28 956 972 956 970 3,200
2007/06/27 960 964 955 963 8,100
2007/06/26 955 962 955 962 3,200
2007/06/25 979 985 979 985 3,600
2007/06/22 977 986 972 973 2,400
2007/06/21 966 976 966 970 2,400
2007/06/20 970 970 967 968 1,900
2007/06/19 960 979 960 979 2,000
2007/06/18 965 970 960 960 12,700
2007/06/15 979 979 960 965 3,800
2007/06/14 970 986 961 986 1,700
2007/06/13 970 970 960 970 5,000
2007/06/12 970 975 965 970 11,000
2007/06/11 975 975 975 975 2,100
2007/06/08 970 975 970 975 300
2007/06/07 965 970 965 970 600
2007/06/06 970 970 967 970 300
2007/06/05 979 979 979 979 200
2007/06/04 970 972 960 960 2,400
2007/06/01 980 980 979 980 2,000
2007/05/31 951 1,000 950 1,000 23,000
2007/05/30 960 960 951 954 1,700
2007/05/29 960 960 956 960 7,900
2007/05/28 979 990 979 990 2,100
2007/05/25 969 969 969 969 100
2007/05/24 954 970 954 970 2,500
2007/05/23 959 962 940 955 7,800
2007/05/22 958 958 958 958 100
2007/05/21 956 975 956 970 300
2007/05/18 959 959 956 956 600
2007/05/17 975 980 950 955 4,800
2007/05/16 983 983 976 976 3,100
2007/05/15 990 990 982 982 5,100
2007/05/14 990 991 984 984 10,800
2007/05/11 990 990 983 986 4,400
2007/05/10 995 995 990 990 12,600
2007/05/09 995 995 990 995 4,200
2007/05/08 976 990 973 990 5,300
2007/05/07 975 975 973 975 3,400
2007/05/02 976 979 975 975 1,100
2007/05/01 980 989 976 989 1,000
2007/04/27 978 980 972 972 500
2007/04/26 950 968 950 968 700
2007/04/25 940 941 940 940 2,300
2007/04/24 940 949 940 949 300
2007/04/23 960 960 944 944 25,300
2007/04/19 964 990 960 970 10,300
2007/04/18 976 976 929 944 25,100
2007/04/17 985 985 984 984 800
2007/04/16 989 989 989 989 200
2007/04/13 988 990 986 989 1,800
2007/04/12 989 991 986 987 3,200
2007/04/11 991 991 989 990 1,400
2007/04/10 995 997 989 997 3,000
2007/04/09 989 995 989 995 1,700
2007/04/06 990 993 988 989 2,000
2007/04/05 994 994 990 992 1,500
2007/04/04 990 999 990 990 3,300
2007/04/03 992 995 992 995 700
2007/04/02 998 1,000 998 1,000 2,100
2007/03/30 1,000 1,009 985 1,000 6,800
2007/03/29 1,000 1,000 999 1,000 1,400
2007/03/28 1,000 1,000 999 999 700
2007/03/27 1,000 1,000 997 997 600
2007/03/26 1,000 1,000 995 995 2,400
2007/03/23 997 1,000 997 1,000 1,600
2007/03/22 1,000 1,001 1,000 1,000 1,700
2007/03/20 1,001 1,004 1,000 1,000 2,300
2007/03/19 1,000 1,008 998 1,000 3,900
2007/03/16 1,002 1,002 998 998 2,000
2007/03/15 1,000 1,001 1,000 1,001 1,500
2007/03/14 1,000 1,001 999 999 3,800
2007/03/13 1,005 1,010 1,000 1,001 3,100
2007/03/12 1,016 1,016 1,000 1,008 4,400
2007/03/09 1,002 1,014 1,000 1,014 4,300
2007/03/08 1,000 1,000 1,000 1,000 1,900
2007/03/07 1,010 1,011 997 1,000 7,200
2007/03/06 1,015 1,015 1,011 1,011 1,400
2007/03/05 1,010 1,010 997 1,010 6,600
2007/03/02 1,023 1,023 1,016 1,020 5,800
2007/03/01 1,033 1,044 1,023 1,030 7,200
2007/02/28 1,030 1,038 1,014 1,033 6,000
2007/02/27 1,064 1,064 1,064 1,064 100
2007/02/26 1,061 1,063 1,055 1,055 1,400
2007/02/23 1,062 1,069 1,047 1,069 2,900
2007/02/22 1,070 1,074 1,070 1,073 1,400
2007/02/21 1,063 1,070 1,061 1,062 1,600
2007/02/20 1,067 1,068 1,062 1,068 500
2007/02/19 1,070 1,076 1,061 1,061 2,500
2007/02/16 1,070 1,070 1,070 1,070 500
2007/02/15 1,072 1,072 1,069 1,071 900
2007/02/14 1,076 1,090 1,076 1,080 1,000
2007/02/13 1,100 1,100 1,075 1,075 2,900
2007/02/09 1,109 1,109 1,077 1,088 5,200
2007/02/08 1,085 1,135 1,085 1,110 26,100
2007/02/07 1,035 1,036 1,030 1,030 5,700
2007/02/06 1,030 1,030 1,029 1,030 2,600
2007/02/05 1,030 1,031 1,027 1,030 4,900
2007/02/02 1,040 1,040 1,030 1,030 2,000
2007/02/01 1,055 1,055 1,031 1,031 4,200
2007/01/31 1,066 1,066 1,057 1,057 1,400
2007/01/30 1,058 1,070 1,051 1,065 18,100
2007/01/29 1,050 1,067 1,020 1,038 49,300
2007/01/26 1,038 1,038 1,030 1,030 6,200
2007/01/25 1,050 1,050 1,045 1,045 4,500
2007/01/24 1,060 1,060 1,049 1,049 2,200
2007/01/23 1,060 1,060 1,060 1,060 2,800
2007/01/22 1,064 1,064 1,057 1,060 1,100
2007/01/19 1,065 1,065 1,065 1,065 400
2007/01/18 1,065 1,065 1,060 1,061 4,400
2007/01/17 1,064 1,065 1,056 1,056 2,400
2007/01/16 1,070 1,070 1,065 1,065 2,100
2007/01/15 1,075 1,100 1,075 1,075 3,200
2007/01/12 1,057 1,057 1,057 1,057 100
2007/01/11 1,065 1,065 1,055 1,055 1,300
2007/01/10 1,069 1,069 1,045 1,045 900
2007/01/09 1,041 1,041 1,041 1,041 400
2007/01/05 1,070 1,070 1,041 1,041 2,800

このページの先頭へ