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 |
---|---|---|---|---|---|
2008/12/30 | 500 | 500 | 500 | 500 | 300 |
2008/12/25 | 500 | 500 | 500 | 500 | 500 |
2008/12/24 | 500 | 500 | 500 | 500 | 1,000 |
2008/12/22 | 490 | 500 | 490 | 500 | 2,100 |
2008/12/18 | 480 | 495 | 480 | 495 | 400 |
2008/12/16 | 499 | 499 | 480 | 480 | 1,100 |
2008/12/15 | 490 | 490 | 480 | 480 | 1,000 |
2008/12/10 | 488 | 489 | 488 | 489 | 5,200 |
2008/12/09 | 490 | 490 | 490 | 490 | 300 |
2008/12/04 | 490 | 490 | 490 | 490 | 1,600 |
2008/12/03 | 490 | 490 | 490 | 490 | 100 |
2008/12/01 | 500 | 500 | 500 | 500 | 600 |
2008/11/28 | 495 | 495 | 495 | 495 | 100 |
2008/11/26 | 490 | 490 | 490 | 490 | 2,400 |
2008/11/25 | 500 | 500 | 465 | 478 | 3,400 |
2008/11/21 | 500 | 500 | 500 | 500 | 100 |
2008/11/20 | 478 | 478 | 478 | 478 | 100 |
2008/11/14 | 519 | 519 | 519 | 519 | 100 |
2008/11/13 | 495 | 495 | 490 | 490 | 1,600 |
2008/11/12 | 500 | 500 | 495 | 495 | 2,000 |
2008/11/11 | 513 | 513 | 513 | 513 | 1,600 |
2008/11/10 | 503 | 514 | 503 | 514 | 300 |
2008/11/07 | 488 | 488 | 478 | 478 | 2,500 |
2008/11/06 | 520 | 520 | 491 | 503 | 5,200 |
2008/11/05 | 520 | 525 | 520 | 525 | 200 |
2008/11/04 | 490 | 490 | 490 | 490 | 100 |
2008/10/31 | 494 | 494 | 490 | 490 | 5,400 |
2008/10/30 | 540 | 542 | 540 | 540 | 3,100 |
2008/10/29 | 528 | 550 | 528 | 550 | 3,900 |
2008/10/28 | 528 | 528 | 528 | 528 | 100 |
2008/10/24 | 565 | 565 | 565 | 565 | 100 |
2008/10/23 | 512 | 512 | 495 | 495 | 2,300 |
2008/10/22 | 515 | 515 | 515 | 515 | 1,400 |
2008/10/21 | 520 | 520 | 520 | 520 | 100 |
2008/10/20 | 520 | 520 | 520 | 520 | 100 |
2008/10/16 | 495 | 500 | 495 | 500 | 200 |
2008/10/15 | 510 | 510 | 510 | 510 | 4,400 |
2008/10/14 | 534 | 559 | 534 | 559 | 1,100 |
2008/10/10 | 481 | 504 | 480 | 504 | 14,000 |
2008/10/09 | 476 | 480 | 476 | 480 | 500 |
2008/10/08 | 500 | 500 | 480 | 490 | 800 |
2008/10/07 | 475 | 500 | 475 | 500 | 1,000 |
2008/10/06 | 529 | 529 | 475 | 500 | 3,400 |
2008/10/03 | 573 | 573 | 570 | 570 | 1,900 |
2008/10/02 | 565 | 570 | 565 | 570 | 2,300 |
2008/10/01 | 585 | 585 | 585 | 585 | 3,000 |
2008/09/30 | 573 | 590 | 570 | 580 | 5,500 |
2008/09/29 | 584 | 585 | 584 | 585 | 900 |
2008/09/26 | 571 | 573 | 571 | 573 | 200 |
2008/09/25 | 585 | 585 | 585 | 585 | 2,000 |
2008/09/22 | 585 | 585 | 585 | 585 | 300 |
2008/09/19 | 580 | 585 | 580 | 580 | 900 |
2008/09/18 | 585 | 599 | 585 | 585 | 500 |
2008/09/17 | 610 | 610 | 581 | 581 | 2,800 |
2008/09/16 | 620 | 620 | 600 | 600 | 1,000 |
2008/09/12 | 619 | 620 | 619 | 620 | 6,400 |
2008/09/11 | 630 | 630 | 620 | 620 | 4,400 |
2008/09/10 | 630 | 650 | 620 | 620 | 1,700 |
2008/09/09 | 650 | 650 | 630 | 630 | 800 |
2008/09/08 | 620 | 621 | 610 | 621 | 1,200 |
2008/09/05 | 631 | 631 | 620 | 620 | 2,300 |
2008/08/27 | 650 | 655 | 650 | 655 | 800 |
2008/08/26 | 653 | 655 | 650 | 650 | 2,100 |
2008/08/25 | 629 | 650 | 629 | 650 | 400 |
2008/08/22 | 620 | 630 | 620 | 630 | 700 |
2008/08/19 | 626 | 640 | 626 | 640 | 2,400 |
2008/08/18 | 635 | 636 | 608 | 616 | 3,200 |
2008/08/13 | 655 | 655 | 645 | 645 | 200 |
2008/08/11 | 678 | 678 | 678 | 678 | 3,800 |
2008/07/31 | 650 | 678 | 650 | 678 | 500 |
2008/07/30 | 640 | 660 | 640 | 660 | 200 |
2008/07/28 | 641 | 641 | 641 | 641 | 100 |
2008/07/25 | 630 | 637 | 630 | 637 | 300 |
2008/07/24 | 642 | 648 | 627 | 627 | 3,100 |
2008/07/23 | 644 | 660 | 644 | 660 | 1,000 |
2008/07/22 | 643 | 644 | 643 | 644 | 300 |
2008/07/17 | 650 | 650 | 649 | 650 | 900 |
2008/07/16 | 650 | 650 | 630 | 630 | 5,200 |
2008/07/15 | 652 | 652 | 650 | 650 | 900 |
2008/07/14 | 668 | 668 | 668 | 668 | 100 |
2008/07/10 | 655 | 660 | 650 | 650 | 11,500 |
2008/07/09 | 662 | 662 | 630 | 650 | 6,400 |
2008/07/08 | 666 | 666 | 661 | 661 | 200 |
2008/07/07 | 672 | 672 | 666 | 666 | 4,100 |
2008/07/04 | 665 | 675 | 665 | 675 | 1,100 |
2008/07/03 | 685 | 685 | 661 | 661 | 400 |
2008/07/02 | 670 | 685 | 667 | 685 | 500 |
2008/07/01 | 670 | 670 | 670 | 670 | 1,500 |
2008/06/30 | 687 | 689 | 676 | 679 | 1,300 |
2008/06/27 | 676 | 676 | 670 | 673 | 1,900 |
2008/06/26 | 700 | 700 | 696 | 696 | 200 |
2008/06/25 | 700 | 700 | 698 | 698 | 1,500 |
2008/06/24 | 701 | 710 | 700 | 700 | 2,400 |
2008/06/23 | 700 | 700 | 700 | 700 | 100 |
2008/06/20 | 700 | 700 | 700 | 700 | 1,300 |
2008/06/19 | 700 | 725 | 670 | 670 | 4,600 |
2008/06/18 | 719 | 719 | 700 | 700 | 5,500 |
2008/06/17 | 721 | 721 | 721 | 721 | 200 |
2008/06/16 | 724 | 726 | 724 | 726 | 400 |
2008/06/13 | 721 | 724 | 721 | 724 | 200 |
2008/06/12 | 725 | 725 | 725 | 725 | 200 |
2008/06/10 | 735 | 745 | 735 | 745 | 1,000 |
2008/06/09 | 735 | 735 | 735 | 735 | 400 |
2008/06/06 | 735 | 745 | 735 | 745 | 800 |
2008/06/04 | 740 | 740 | 735 | 735 | 500 |
2008/06/02 | 740 | 740 | 740 | 740 | 600 |
2008/05/30 | 739 | 739 | 739 | 739 | 300 |
2008/05/29 | 739 | 739 | 739 | 739 | 200 |
2008/05/28 | 747 | 747 | 730 | 739 | 400 |
2008/05/27 | 740 | 740 | 740 | 740 | 100 |
2008/05/26 | 740 | 740 | 740 | 740 | 300 |
2008/05/23 | 735 | 739 | 735 | 739 | 800 |
2008/05/22 | 735 | 735 | 735 | 735 | 300 |
2008/05/21 | 735 | 739 | 735 | 739 | 1,100 |
2008/05/20 | 730 | 730 | 730 | 730 | 100 |
2008/05/19 | 720 | 737 | 720 | 730 | 900 |
2008/05/16 | 710 | 720 | 705 | 720 | 900 |
2008/05/15 | 716 | 719 | 715 | 718 | 800 |
2008/05/14 | 710 | 716 | 706 | 716 | 400 |
2008/05/13 | 705 | 710 | 705 | 710 | 300 |
2008/05/12 | 701 | 721 | 701 | 721 | 1,700 |
2008/05/09 | 690 | 700 | 690 | 700 | 200 |
2008/05/08 | 670 | 690 | 670 | 690 | 900 |
2008/05/07 | 700 | 710 | 700 | 710 | 300 |
2008/05/02 | 679 | 700 | 679 | 700 | 800 |
2008/05/01 | 673 | 680 | 670 | 679 | 1,500 |
2008/04/30 | 670 | 670 | 670 | 670 | 100 |
2008/04/25 | 650 | 670 | 650 | 670 | 600 |
2008/04/24 | 646 | 646 | 646 | 646 | 100 |
2008/04/23 | 665 | 665 | 645 | 645 | 400 |
2008/04/22 | 658 | 661 | 655 | 655 | 800 |
2008/04/21 | 657 | 658 | 657 | 658 | 200 |
2008/04/18 | 645 | 650 | 645 | 650 | 1,200 |
2008/04/17 | 650 | 650 | 645 | 645 | 800 |
2008/04/16 | 650 | 650 | 650 | 650 | 200 |
2008/04/15 | 683 | 700 | 650 | 650 | 1,400 |
2008/04/14 | 679 | 684 | 679 | 684 | 1,000 |
2008/04/11 | 686 | 700 | 686 | 700 | 1,000 |
2008/04/10 | 655 | 687 | 655 | 687 | 1,200 |
2008/04/09 | 655 | 655 | 655 | 655 | 500 |
2008/04/07 | 658 | 677 | 658 | 675 | 2,500 |
2008/04/04 | 631 | 650 | 631 | 640 | 1,700 |
2008/04/03 | 625 | 628 | 623 | 627 | 1,000 |
2008/04/02 | 623 | 625 | 623 | 625 | 700 |
2008/04/01 | 623 | 623 | 623 | 623 | 100 |
2008/03/31 | 622 | 624 | 622 | 624 | 300 |
2008/03/28 | 622 | 622 | 622 | 622 | 100 |
2008/03/27 | 601 | 628 | 601 | 622 | 3,300 |
2008/03/26 | 631 | 631 | 600 | 601 | 6,000 |
2008/03/25 | 650 | 650 | 625 | 625 | 7,200 |
2008/03/24 | 645 | 645 | 645 | 645 | 1,600 |
2008/03/21 | 621 | 645 | 621 | 645 | 4,300 |
2008/03/19 | 636 | 636 | 625 | 625 | 1,300 |
2008/03/18 | 650 | 650 | 625 | 625 | 4,300 |
2008/03/17 | 682 | 682 | 630 | 637 | 500 |
2008/03/14 | 683 | 683 | 683 | 683 | 100 |
2008/03/13 | 700 | 700 | 699 | 700 | 3,300 |
2008/03/12 | 704 | 704 | 700 | 700 | 800 |
2008/03/11 | 702 | 702 | 702 | 702 | 200 |
2008/03/10 | 730 | 730 | 682 | 702 | 2,800 |
2008/03/07 | 730 | 730 | 730 | 730 | 200 |
2008/03/03 | 730 | 730 | 730 | 730 | 100 |
2008/02/29 | 735 | 735 | 735 | 735 | 300 |
2008/02/27 | 735 | 738 | 734 | 738 | 500 |
2008/02/26 | 750 | 750 | 750 | 750 | 2,100 |
2008/02/25 | 749 | 749 | 740 | 740 | 600 |
2008/02/22 | 750 | 750 | 749 | 749 | 900 |
2008/02/21 | 770 | 774 | 750 | 750 | 2,000 |
2008/02/20 | 770 | 770 | 770 | 770 | 200 |
2008/02/19 | 770 | 770 | 770 | 770 | 700 |
2008/02/15 | 780 | 780 | 780 | 780 | 1,000 |
2008/02/14 | 780 | 780 | 780 | 780 | 700 |
2008/02/13 | 790 | 790 | 767 | 767 | 2,100 |
2008/02/12 | 790 | 790 | 790 | 790 | 1,100 |
2008/02/08 | 790 | 790 | 790 | 790 | 100 |
2008/02/06 | 762 | 790 | 760 | 790 | 3,100 |
2008/02/05 | 763 | 773 | 763 | 773 | 1,100 |
2008/02/04 | 761 | 790 | 761 | 790 | 1,000 |
2008/01/31 | 768 | 770 | 768 | 770 | 300 |
2008/01/30 | 768 | 768 | 768 | 768 | 200 |
2008/01/29 | 760 | 765 | 760 | 765 | 1,200 |
2008/01/25 | 770 | 770 | 740 | 740 | 300 |
2008/01/24 | 750 | 770 | 750 | 770 | 1,400 |
2008/01/22 | 730 | 770 | 730 | 770 | 600 |
2008/01/18 | 721 | 768 | 721 | 768 | 700 |
2008/01/17 | 760 | 760 | 760 | 760 | 500 |
2008/01/16 | 730 | 780 | 730 | 760 | 1,300 |
2008/01/15 | 804 | 804 | 800 | 800 | 400 |
2008/01/11 | 816 | 816 | 802 | 802 | 300 |
2008/01/10 | 850 | 850 | 816 | 826 | 1,200 |
2008/01/09 | 815 | 850 | 815 | 850 | 5,100 |
2008/01/08 | 810 | 810 | 810 | 810 | 100 |
2008/01/07 | 786 | 810 | 780 | 810 | 1,400 |