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 |
---|---|---|---|---|---|
2009/12/30 | 530 | 550 | 530 | 550 | 700 |
2009/12/28 | 531 | 531 | 530 | 530 | 4,300 |
2009/12/25 | 531 | 535 | 531 | 531 | 2,100 |
2009/12/24 | 549 | 549 | 549 | 549 | 300 |
2009/12/21 | 545 | 545 | 545 | 545 | 200 |
2009/12/18 | 532 | 550 | 532 | 550 | 1,000 |
2009/12/17 | 545 | 545 | 545 | 545 | 800 |
2009/12/16 | 549 | 549 | 549 | 549 | 100 |
2009/12/15 | 531 | 531 | 531 | 531 | 300 |
2009/12/14 | 540 | 540 | 530 | 530 | 1,400 |
2009/12/10 | 543 | 560 | 543 | 560 | 4,400 |
2009/12/09 | 520 | 543 | 520 | 543 | 1,200 |
2009/12/07 | 543 | 543 | 520 | 521 | 900 |
2009/12/04 | 550 | 550 | 550 | 550 | 100 |
2009/12/03 | 525 | 559 | 503 | 559 | 2,500 |
2009/12/02 | 520 | 520 | 520 | 520 | 200 |
2009/12/01 | 520 | 520 | 520 | 520 | 1,000 |
2009/11/30 | 530 | 530 | 530 | 530 | 300 |
2009/11/27 | 530 | 530 | 530 | 530 | 700 |
2009/11/24 | 560 | 568 | 560 | 560 | 1,000 |
2009/11/19 | 566 | 566 | 526 | 530 | 1,500 |
2009/11/17 | 546 | 546 | 546 | 546 | 9,900 |
2009/11/16 | 547 | 547 | 547 | 547 | 100 |
2009/11/13 | 558 | 560 | 558 | 560 | 1,300 |
2009/11/12 | 557 | 558 | 557 | 558 | 700 |
2009/11/11 | 546 | 549 | 546 | 549 | 1,000 |
2009/11/10 | 530 | 530 | 530 | 530 | 1,600 |
2009/11/09 | 520 | 520 | 520 | 520 | 100 |
2009/11/04 | 515 | 515 | 515 | 515 | 300 |
2009/11/02 | 525 | 525 | 525 | 525 | 100 |
2009/10/30 | 530 | 530 | 520 | 520 | 300 |
2009/10/29 | 514 | 514 | 514 | 514 | 600 |
2009/10/22 | 560 | 560 | 560 | 560 | 200 |
2009/10/21 | 560 | 560 | 560 | 560 | 1,200 |
2009/10/20 | 549 | 549 | 538 | 539 | 300 |
2009/10/19 | 538 | 538 | 538 | 538 | 100 |
2009/10/16 | 537 | 549 | 537 | 549 | 2,800 |
2009/10/15 | 555 | 555 | 538 | 538 | 800 |
2009/10/14 | 540 | 559 | 540 | 559 | 2,000 |
2009/10/13 | 523 | 538 | 523 | 537 | 1,100 |
2009/10/09 | 511 | 512 | 511 | 512 | 500 |
2009/10/08 | 525 | 525 | 525 | 525 | 100 |
2009/10/07 | 510 | 515 | 510 | 515 | 1,400 |
2009/10/06 | 505 | 509 | 503 | 509 | 1,100 |
2009/10/05 | 520 | 520 | 510 | 510 | 700 |
2009/10/01 | 516 | 518 | 510 | 518 | 1,600 |
2009/09/30 | 508 | 515 | 508 | 510 | 400 |
2009/09/28 | 510 | 510 | 504 | 509 | 2,100 |
2009/09/25 | 514 | 515 | 514 | 515 | 300 |
2009/09/24 | 515 | 515 | 514 | 514 | 200 |
2009/09/18 | 515 | 515 | 515 | 515 | 100 |
2009/09/16 | 510 | 510 | 508 | 508 | 1,600 |
2009/09/15 | 518 | 518 | 515 | 515 | 1,100 |
2009/09/14 | 500 | 500 | 498 | 499 | 2,500 |
2009/09/11 | 504 | 504 | 504 | 504 | 900 |
2009/09/10 | 505 | 510 | 504 | 504 | 4,100 |
2009/09/09 | 496 | 498 | 495 | 498 | 1,800 |
2009/09/08 | 498 | 499 | 498 | 499 | 2,600 |
2009/09/07 | 497 | 500 | 497 | 499 | 1,600 |
2009/09/04 | 499 | 499 | 496 | 498 | 1,100 |
2009/09/03 | 502 | 502 | 498 | 498 | 2,000 |
2009/09/02 | 500 | 502 | 498 | 502 | 3,400 |
2009/09/01 | 500 | 510 | 500 | 502 | 2,000 |
2009/08/31 | 502 | 507 | 498 | 498 | 3,000 |
2009/08/28 | 502 | 509 | 500 | 509 | 3,400 |
2009/08/27 | 505 | 505 | 501 | 501 | 3,100 |
2009/08/26 | 505 | 506 | 505 | 506 | 1,500 |
2009/08/25 | 504 | 504 | 501 | 503 | 3,100 |
2009/08/24 | 504 | 505 | 503 | 504 | 2,400 |
2009/08/21 | 503 | 507 | 503 | 505 | 2,100 |
2009/08/20 | 502 | 507 | 502 | 507 | 2,400 |
2009/08/19 | 508 | 508 | 505 | 508 | 2,200 |
2009/08/18 | 512 | 512 | 505 | 505 | 3,200 |
2009/08/17 | 515 | 517 | 512 | 512 | 3,800 |
2009/08/14 | 515 | 525 | 515 | 515 | 2,100 |
2009/08/13 | 522 | 522 | 517 | 520 | 3,000 |
2009/08/12 | 512 | 535 | 512 | 530 | 3,700 |
2009/08/11 | 495 | 501 | 480 | 496 | 2,800 |
2009/08/10 | 489 | 507 | 488 | 507 | 5,800 |
2009/08/07 | 489 | 489 | 489 | 489 | 1,200 |
2009/08/06 | 480 | 480 | 470 | 470 | 2,000 |
2009/08/05 | 468 | 485 | 466 | 480 | 4,600 |
2009/08/04 | 480 | 480 | 470 | 470 | 2,100 |
2009/08/03 | 485 | 486 | 482 | 482 | 2,700 |
2009/07/31 | 485 | 489 | 485 | 489 | 800 |
2009/07/30 | 471 | 471 | 470 | 470 | 3,800 |
2009/07/29 | 475 | 476 | 470 | 476 | 2,200 |
2009/07/28 | 487 | 487 | 475 | 480 | 2,100 |
2009/07/27 | 479 | 487 | 476 | 487 | 3,100 |
2009/07/24 | 500 | 504 | 471 | 504 | 2,900 |
2009/07/23 | 496 | 497 | 496 | 497 | 200 |
2009/07/22 | 475 | 475 | 475 | 475 | 500 |
2009/07/21 | 469 | 470 | 469 | 470 | 600 |
2009/07/17 | 470 | 470 | 450 | 455 | 2,100 |
2009/07/16 | 464 | 470 | 464 | 470 | 1,500 |
2009/07/15 | 486 | 486 | 450 | 464 | 2,800 |
2009/07/14 | 490 | 492 | 485 | 485 | 2,000 |
2009/07/13 | 538 | 538 | 480 | 480 | 3,200 |
2009/07/10 | 556 | 556 | 538 | 538 | 1,700 |
2009/07/08 | 554 | 556 | 534 | 556 | 700 |
2009/07/07 | 556 | 564 | 555 | 556 | 2,500 |
2009/07/06 | 577 | 577 | 553 | 555 | 1,500 |
2009/07/03 | 580 | 580 | 580 | 580 | 100 |
2009/07/02 | 552 | 588 | 552 | 588 | 2,000 |
2009/07/01 | 580 | 580 | 574 | 574 | 1,000 |
2009/06/30 | 596 | 604 | 595 | 600 | 1,000 |
2009/06/29 | 595 | 595 | 586 | 586 | 300 |
2009/06/26 | 583 | 595 | 580 | 595 | 2,400 |
2009/06/25 | 572 | 583 | 570 | 583 | 2,400 |
2009/06/24 | 635 | 635 | 620 | 630 | 2,300 |
2009/06/23 | 610 | 627 | 610 | 627 | 3,500 |
2009/06/22 | 609 | 622 | 609 | 622 | 1,600 |
2009/06/19 | 578 | 605 | 578 | 605 | 2,700 |
2009/06/18 | 580 | 600 | 580 | 598 | 2,100 |
2009/06/17 | 590 | 590 | 582 | 582 | 4,000 |
2009/06/16 | 599 | 600 | 586 | 586 | 5,000 |
2009/06/15 | 575 | 585 | 575 | 585 | 1,800 |
2009/06/12 | 565 | 575 | 565 | 575 | 3,400 |
2009/06/11 | 555 | 560 | 550 | 560 | 2,400 |
2009/06/10 | 545 | 555 | 545 | 550 | 2,100 |
2009/06/09 | 545 | 548 | 535 | 535 | 5,000 |
2009/06/08 | 539 | 550 | 535 | 548 | 11,000 |
2009/06/05 | 525 | 525 | 518 | 519 | 1,400 |
2009/06/04 | 525 | 534 | 516 | 534 | 2,500 |
2009/06/03 | 550 | 555 | 525 | 545 | 2,000 |
2009/06/02 | 555 | 555 | 554 | 555 | 1,400 |
2009/06/01 | 520 | 535 | 518 | 525 | 5,700 |
2009/05/29 | 510 | 518 | 510 | 518 | 1,800 |
2009/05/28 | 515 | 515 | 502 | 514 | 2,500 |
2009/05/27 | 520 | 525 | 500 | 516 | 14,600 |
2009/05/26 | 498 | 526 | 498 | 510 | 9,800 |
2009/05/25 | 480 | 488 | 478 | 488 | 10,200 |
2009/05/22 | 466 | 475 | 455 | 475 | 2,500 |
2009/05/21 | 465 | 466 | 465 | 466 | 300 |
2009/05/20 | 449 | 465 | 449 | 465 | 4,000 |
2009/05/19 | 432 | 450 | 432 | 450 | 1,600 |
2009/05/18 | 435 | 439 | 429 | 439 | 3,700 |
2009/05/15 | 432 | 440 | 432 | 440 | 2,100 |
2009/05/14 | 434 | 439 | 430 | 430 | 5,100 |
2009/05/13 | 430 | 440 | 430 | 439 | 3,000 |
2009/05/12 | 415 | 435 | 415 | 434 | 4,100 |
2009/05/11 | 415 | 420 | 408 | 415 | 7,900 |
2009/05/08 | 416 | 416 | 395 | 397 | 6,300 |
2009/05/07 | 405 | 420 | 400 | 420 | 5,600 |
2009/05/01 | 395 | 405 | 380 | 405 | 5,500 |
2009/04/30 | 395 | 400 | 395 | 395 | 500 |
2009/04/28 | 385 | 395 | 385 | 395 | 1,600 |
2009/04/27 | 395 | 395 | 395 | 395 | 500 |
2009/04/24 | 391 | 394 | 372 | 394 | 5,700 |
2009/04/23 | 385 | 391 | 371 | 391 | 5,800 |
2009/04/22 | 395 | 395 | 375 | 390 | 2,200 |
2009/04/21 | 395 | 402 | 376 | 397 | 4,100 |
2009/04/20 | 395 | 400 | 390 | 396 | 2,000 |
2009/04/17 | 397 | 400 | 390 | 400 | 7,100 |
2009/04/16 | 400 | 400 | 380 | 400 | 5,000 |
2009/04/15 | 376 | 403 | 371 | 403 | 3,400 |
2009/04/14 | 380 | 385 | 375 | 375 | 3,000 |
2009/04/13 | 379 | 400 | 379 | 380 | 5,400 |
2009/04/10 | 380 | 380 | 380 | 380 | 4,200 |
2009/04/09 | 379 | 384 | 367 | 384 | 3,200 |
2009/04/08 | 375 | 379 | 365 | 379 | 5,500 |
2009/04/07 | 372 | 375 | 365 | 375 | 5,200 |
2009/04/06 | 375 | 375 | 362 | 371 | 6,200 |
2009/04/03 | 390 | 390 | 373 | 375 | 8,400 |
2009/04/02 | 389 | 404 | 373 | 390 | 15,300 |
2009/04/01 | 437 | 437 | 437 | 437 | 200 |
2009/03/30 | 450 | 450 | 440 | 440 | 600 |
2009/03/24 | 440 | 440 | 440 | 440 | 100 |
2009/03/23 | 406 | 430 | 406 | 430 | 600 |
2009/03/18 | 381 | 381 | 381 | 381 | 100 |
2009/03/17 | 355 | 381 | 355 | 381 | 1,400 |
2009/03/16 | 355 | 355 | 350 | 350 | 200 |
2009/03/13 | 355 | 355 | 355 | 355 | 100 |
2009/03/12 | 365 | 365 | 350 | 350 | 5,800 |
2009/03/11 | 357 | 361 | 357 | 361 | 300 |
2009/03/10 | 340 | 357 | 340 | 357 | 4,300 |
2009/03/09 | 350 | 350 | 340 | 340 | 4,100 |
2009/03/06 | 341 | 350 | 341 | 350 | 300 |
2009/03/05 | 351 | 352 | 340 | 340 | 1,900 |
2009/03/04 | 353 | 353 | 350 | 351 | 6,000 |
2009/03/03 | 370 | 370 | 355 | 355 | 4,300 |
2009/03/02 | 370 | 370 | 365 | 365 | 4,000 |
2009/02/27 | 380 | 390 | 380 | 390 | 2,400 |
2009/02/26 | 380 | 380 | 380 | 380 | 1,700 |
2009/02/24 | 391 | 396 | 385 | 385 | 3,900 |
2009/02/23 | 400 | 405 | 395 | 405 | 600 |
2009/02/20 | 415 | 415 | 395 | 395 | 700 |
2009/02/19 | 430 | 430 | 415 | 415 | 2,700 |
2009/02/18 | 429 | 429 | 429 | 429 | 500 |
2009/02/16 | 440 | 440 | 430 | 430 | 2,300 |
2009/02/13 | 446 | 446 | 445 | 445 | 2,000 |
2009/02/12 | 461 | 461 | 461 | 461 | 100 |
2009/02/10 | 476 | 476 | 476 | 476 | 2,300 |
2009/02/06 | 470 | 476 | 470 | 476 | 900 |
2009/02/05 | 461 | 461 | 461 | 461 | 100 |
2009/01/29 | 461 | 461 | 460 | 460 | 1,300 |
2009/01/27 | 450 | 457 | 450 | 457 | 700 |
2009/01/26 | 450 | 450 | 450 | 450 | 400 |
2009/01/23 | 450 | 450 | 450 | 450 | 1,200 |
2009/01/20 | 470 | 470 | 470 | 470 | 300 |
2009/01/19 | 471 | 471 | 471 | 471 | 200 |
2009/01/16 | 460 | 460 | 460 | 460 | 3,900 |
2009/01/13 | 495 | 500 | 471 | 471 | 2,600 |
2009/01/08 | 500 | 500 | 490 | 490 | 3,200 |
2009/01/07 | 500 | 500 | 500 | 500 | 200 |
2009/01/05 | 501 | 501 | 501 | 501 | 200 |