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 |
---|---|---|---|---|---|
2010/12/30 | 815 | 815 | 815 | 815 | 100 |
2010/12/29 | 815 | 815 | 815 | 815 | 900 |
2010/12/28 | 814 | 814 | 814 | 814 | 100 |
2010/12/27 | 810 | 815 | 810 | 810 | 2,000 |
2010/12/24 | 811 | 812 | 810 | 810 | 1,600 |
2010/12/22 | 803 | 810 | 803 | 810 | 500 |
2010/12/21 | 814 | 814 | 814 | 814 | 100 |
2010/12/20 | 802 | 826 | 802 | 820 | 3,700 |
2010/12/17 | 796 | 812 | 795 | 809 | 12,600 |
2010/12/16 | 822 | 822 | 798 | 798 | 900 |
2010/12/15 | 820 | 821 | 820 | 820 | 1,900 |
2010/12/14 | 820 | 820 | 820 | 820 | 1,000 |
2010/12/13 | 805 | 826 | 805 | 825 | 3,200 |
2010/12/10 | 811 | 811 | 803 | 804 | 2,100 |
2010/12/09 | 802 | 811 | 802 | 811 | 2,900 |
2010/12/08 | 801 | 810 | 801 | 805 | 2,400 |
2010/12/07 | 801 | 801 | 801 | 801 | 1,300 |
2010/12/06 | 801 | 801 | 801 | 801 | 1,400 |
2010/12/03 | 804 | 804 | 795 | 800 | 900 |
2010/12/02 | 801 | 804 | 801 | 804 | 2,000 |
2010/12/01 | 805 | 805 | 798 | 798 | 1,400 |
2010/11/30 | 809 | 809 | 809 | 809 | 1,000 |
2010/11/29 | 793 | 793 | 793 | 793 | 500 |
2010/11/26 | 798 | 805 | 798 | 805 | 2,200 |
2010/11/25 | 0 | 0 | 0 | 805 | 0 |
2010/11/24 | 795 | 805 | 795 | 805 | 3,800 |
2010/11/22 | 801 | 801 | 801 | 801 | 1,500 |
2010/11/19 | 784 | 784 | 771 | 771 | 300 |
2010/11/18 | 761 | 775 | 761 | 770 | 2,900 |
2010/11/17 | 780 | 785 | 777 | 777 | 2,300 |
2010/11/16 | 794 | 794 | 780 | 780 | 2,100 |
2010/11/15 | 794 | 799 | 786 | 786 | 1,500 |
2010/11/12 | 800 | 800 | 800 | 800 | 300 |
2010/11/11 | 0 | 0 | 0 | 817 | 0 |
2010/11/10 | 796 | 819 | 790 | 817 | 7,700 |
2010/11/09 | 796 | 796 | 796 | 796 | 1,000 |
2010/11/08 | 783 | 794 | 782 | 794 | 1,300 |
2010/11/05 | 791 | 795 | 791 | 795 | 800 |
2010/11/04 | 785 | 792 | 785 | 792 | 200 |
2010/11/02 | 770 | 770 | 770 | 770 | 400 |
2010/11/01 | 776 | 776 | 776 | 776 | 300 |
2010/10/29 | 775 | 775 | 775 | 775 | 100 |
2010/10/28 | 799 | 799 | 775 | 775 | 300 |
2010/10/27 | 780 | 780 | 780 | 780 | 400 |
2010/10/26 | 780 | 781 | 780 | 781 | 800 |
2010/10/25 | 0 | 0 | 0 | 780 | 0 |
2010/10/22 | 780 | 780 | 780 | 780 | 600 |
2010/10/21 | 780 | 780 | 780 | 780 | 1,300 |
2010/10/20 | 0 | 0 | 0 | 774 | 0 |
2010/10/19 | 774 | 774 | 774 | 774 | 100 |
2010/10/18 | 0 | 0 | 0 | 772 | 0 |
2010/10/15 | 772 | 772 | 772 | 772 | 200 |
2010/10/14 | 807 | 807 | 807 | 807 | 100 |
2010/10/13 | 807 | 807 | 806 | 807 | 4,100 |
2010/10/12 | 780 | 810 | 780 | 808 | 7,100 |
2010/10/08 | 780 | 780 | 770 | 770 | 900 |
2010/10/07 | 780 | 780 | 780 | 780 | 600 |
2010/10/06 | 785 | 790 | 785 | 790 | 300 |
2010/10/05 | 814 | 814 | 770 | 780 | 4,800 |
2010/10/04 | 800 | 800 | 800 | 800 | 300 |
2010/10/01 | 800 | 800 | 800 | 800 | 300 |
2010/09/30 | 820 | 820 | 771 | 800 | 6,700 |
2010/09/29 | 810 | 820 | 810 | 820 | 300 |
2010/09/28 | 810 | 825 | 810 | 824 | 600 |
2010/09/27 | 825 | 825 | 795 | 810 | 6,700 |
2010/09/24 | 820 | 827 | 818 | 818 | 4,900 |
2010/09/22 | 829 | 829 | 820 | 820 | 7,700 |
2010/09/21 | 859 | 859 | 820 | 827 | 11,100 |
2010/09/17 | 795 | 800 | 793 | 800 | 7,300 |
2010/09/16 | 795 | 800 | 793 | 800 | 3,700 |
2010/09/15 | 791 | 800 | 791 | 800 | 3,100 |
2010/09/14 | 790 | 794 | 784 | 790 | 2,400 |
2010/09/13 | 760 | 771 | 760 | 771 | 2,300 |
2010/09/10 | 755 | 770 | 755 | 770 | 1,800 |
2010/09/09 | 755 | 755 | 740 | 740 | 600 |
2010/09/08 | 755 | 755 | 744 | 745 | 1,300 |
2010/09/07 | 749 | 750 | 740 | 743 | 2,800 |
2010/09/06 | 733 | 733 | 733 | 733 | 400 |
2010/09/03 | 746 | 746 | 746 | 746 | 100 |
2010/09/02 | 739 | 744 | 738 | 744 | 1,400 |
2010/09/01 | 748 | 748 | 743 | 743 | 1,100 |
2010/08/31 | 735 | 748 | 735 | 748 | 2,500 |
2010/08/30 | 735 | 759 | 735 | 738 | 1,500 |
2010/08/27 | 700 | 770 | 700 | 769 | 4,100 |
2010/08/26 | 730 | 730 | 700 | 700 | 600 |
2010/08/25 | 701 | 703 | 680 | 703 | 4,100 |
2010/08/24 | 715 | 730 | 715 | 730 | 1,100 |
2010/08/23 | 715 | 715 | 715 | 715 | 100 |
2010/08/20 | 0 | 0 | 0 | 706 | 0 |
2010/08/19 | 706 | 706 | 706 | 706 | 100 |
2010/08/18 | 676 | 676 | 676 | 676 | 300 |
2010/08/17 | 676 | 720 | 675 | 720 | 500 |
2010/08/16 | 687 | 687 | 687 | 687 | 400 |
2010/08/13 | 0 | 0 | 0 | 690 | 0 |
2010/08/12 | 730 | 730 | 690 | 690 | 700 |
2010/08/11 | 715 | 725 | 714 | 725 | 700 |
2010/08/10 | 695 | 730 | 685 | 730 | 3,700 |
2010/08/09 | 690 | 699 | 662 | 685 | 400 |
2010/08/06 | 680 | 680 | 680 | 680 | 100 |
2010/08/05 | 690 | 690 | 690 | 690 | 100 |
2010/08/04 | 661 | 661 | 661 | 661 | 900 |
2010/08/03 | 680 | 680 | 670 | 670 | 800 |
2010/08/02 | 670 | 678 | 670 | 678 | 600 |
2010/07/30 | 675 | 675 | 660 | 660 | 1,400 |
2010/07/29 | 675 | 675 | 670 | 675 | 1,200 |
2010/07/28 | 657 | 680 | 657 | 680 | 300 |
2010/07/27 | 656 | 679 | 656 | 679 | 500 |
2010/07/26 | 680 | 680 | 680 | 680 | 200 |
2010/07/23 | 640 | 668 | 640 | 668 | 2,100 |
2010/07/22 | 650 | 650 | 650 | 650 | 100 |
2010/07/21 | 650 | 650 | 650 | 650 | 100 |
2010/07/20 | 645 | 645 | 632 | 645 | 900 |
2010/07/16 | 654 | 654 | 633 | 645 | 1,300 |
2010/07/15 | 655 | 660 | 632 | 645 | 4,800 |
2010/07/14 | 685 | 685 | 665 | 665 | 400 |
2010/07/13 | 685 | 685 | 685 | 685 | 300 |
2010/07/12 | 670 | 684 | 670 | 684 | 1,400 |
2010/07/09 | 660 | 670 | 650 | 670 | 2,400 |
2010/07/08 | 685 | 685 | 685 | 685 | 100 |
2010/07/07 | 700 | 700 | 685 | 685 | 1,600 |
2010/07/06 | 662 | 662 | 650 | 650 | 1,700 |
2010/07/05 | 690 | 690 | 680 | 680 | 1,700 |
2010/07/02 | 710 | 712 | 699 | 699 | 2,000 |
2010/07/01 | 745 | 745 | 730 | 730 | 300 |
2010/06/30 | 0 | 0 | 0 | 749 | 0 |
2010/06/29 | 749 | 749 | 749 | 749 | 100 |
2010/06/28 | 750 | 750 | 724 | 749 | 1,100 |
2010/06/25 | 800 | 800 | 760 | 760 | 2,100 |
2010/06/24 | 790 | 800 | 790 | 800 | 3,200 |
2010/06/23 | 803 | 803 | 795 | 800 | 4,600 |
2010/06/22 | 814 | 814 | 804 | 804 | 4,300 |
2010/06/21 | 813 | 814 | 809 | 814 | 1,100 |
2010/06/18 | 808 | 811 | 808 | 810 | 3,500 |
2010/06/17 | 802 | 811 | 802 | 811 | 1,000 |
2010/06/16 | 810 | 812 | 807 | 812 | 900 |
2010/06/15 | 803 | 808 | 800 | 808 | 400 |
2010/06/14 | 810 | 810 | 799 | 803 | 700 |
2010/06/11 | 0 | 0 | 0 | 810 | 0 |
2010/06/10 | 791 | 810 | 791 | 810 | 1,100 |
2010/06/09 | 792 | 809 | 791 | 791 | 2,100 |
2010/06/08 | 810 | 810 | 810 | 810 | 100 |
2010/06/07 | 800 | 809 | 792 | 809 | 1,700 |
2010/06/04 | 810 | 810 | 806 | 806 | 400 |
2010/06/03 | 831 | 831 | 779 | 804 | 2,500 |
2010/06/02 | 808 | 813 | 800 | 813 | 1,100 |
2010/06/01 | 810 | 814 | 800 | 814 | 1,600 |
2010/05/31 | 813 | 818 | 805 | 805 | 3,900 |
2010/05/28 | 788 | 805 | 788 | 805 | 1,800 |
2010/05/27 | 790 | 798 | 790 | 798 | 1,400 |
2010/05/26 | 785 | 792 | 785 | 792 | 200 |
2010/05/25 | 782 | 790 | 780 | 785 | 1,400 |
2010/05/24 | 775 | 804 | 765 | 804 | 1,100 |
2010/05/21 | 810 | 810 | 780 | 800 | 5,600 |
2010/05/20 | 805 | 818 | 790 | 818 | 3,700 |
2010/05/19 | 808 | 811 | 801 | 811 | 2,400 |
2010/05/18 | 848 | 848 | 830 | 840 | 2,400 |
2010/05/17 | 850 | 851 | 800 | 830 | 6,300 |
2010/05/14 | 820 | 820 | 812 | 819 | 1,700 |
2010/05/13 | 801 | 810 | 801 | 808 | 1,800 |
2010/05/12 | 805 | 810 | 790 | 800 | 1,900 |
2010/05/11 | 829 | 830 | 801 | 801 | 6,200 |
2010/05/10 | 835 | 835 | 820 | 829 | 2,100 |
2010/05/07 | 842 | 842 | 800 | 825 | 5,200 |
2010/05/06 | 848 | 848 | 836 | 836 | 3,100 |
2010/04/30 | 823 | 850 | 823 | 849 | 3,100 |
2010/04/28 | 780 | 840 | 773 | 840 | 6,300 |
2010/04/27 | 835 | 835 | 800 | 800 | 11,900 |
2010/04/26 | 755 | 913 | 755 | 850 | 29,100 |
2010/04/23 | 738 | 765 | 738 | 765 | 1,900 |
2010/04/22 | 760 | 760 | 740 | 750 | 1,300 |
2010/04/21 | 750 | 750 | 745 | 745 | 1,700 |
2010/04/20 | 754 | 754 | 750 | 750 | 900 |
2010/04/19 | 730 | 740 | 730 | 740 | 2,100 |
2010/04/16 | 779 | 779 | 757 | 757 | 400 |
2010/04/15 | 740 | 782 | 740 | 780 | 1,200 |
2010/04/14 | 743 | 749 | 743 | 743 | 800 |
2010/04/13 | 749 | 749 | 745 | 749 | 1,300 |
2010/04/12 | 745 | 749 | 742 | 749 | 5,000 |
2010/04/09 | 738 | 739 | 738 | 739 | 1,100 |
2010/04/08 | 732 | 738 | 731 | 738 | 1,100 |
2010/04/07 | 745 | 745 | 738 | 740 | 4,600 |
2010/04/06 | 732 | 740 | 732 | 740 | 3,300 |
2010/04/05 | 725 | 730 | 725 | 730 | 1,400 |
2010/04/02 | 720 | 725 | 700 | 725 | 4,000 |
2010/04/01 | 728 | 728 | 712 | 720 | 500 |
2010/03/31 | 693 | 730 | 693 | 730 | 11,500 |
2010/03/30 | 685 | 695 | 685 | 695 | 2,300 |
2010/03/29 | 670 | 670 | 670 | 670 | 1,000 |
2010/03/26 | 680 | 680 | 670 | 670 | 2,900 |
2010/03/25 | 680 | 680 | 680 | 680 | 400 |
2010/03/24 | 680 | 680 | 680 | 680 | 2,300 |
2010/03/23 | 680 | 680 | 680 | 680 | 1,900 |
2010/03/19 | 680 | 680 | 680 | 680 | 100 |
2010/03/18 | 670 | 670 | 661 | 670 | 2,500 |
2010/03/17 | 691 | 691 | 672 | 672 | 2,500 |
2010/03/16 | 696 | 696 | 696 | 696 | 1,300 |
2010/03/15 | 694 | 698 | 691 | 696 | 3,700 |
2010/03/12 | 650 | 667 | 648 | 667 | 800 |
2010/03/11 | 660 | 660 | 650 | 650 | 500 |
2010/03/10 | 660 | 660 | 660 | 660 | 1,500 |
2010/03/09 | 665 | 665 | 660 | 660 | 200 |
2010/03/04 | 660 | 660 | 660 | 660 | 200 |
2010/03/03 | 665 | 665 | 650 | 660 | 2,100 |
2010/03/02 | 685 | 685 | 685 | 685 | 100 |
2010/03/01 | 651 | 694 | 650 | 694 | 3,200 |
2010/02/26 | 646 | 655 | 646 | 651 | 5,800 |
2010/02/25 | 648 | 650 | 630 | 647 | 2,800 |
2010/02/24 | 650 | 650 | 649 | 650 | 3,100 |
2010/02/23 | 648 | 650 | 645 | 650 | 2,900 |
2010/02/22 | 640 | 650 | 640 | 650 | 600 |
2010/02/19 | 640 | 649 | 640 | 640 | 5,100 |
2010/02/18 | 637 | 639 | 637 | 639 | 1,300 |
2010/02/17 | 636 | 638 | 636 | 636 | 2,200 |
2010/02/16 | 630 | 635 | 630 | 635 | 2,400 |
2010/02/15 | 615 | 630 | 615 | 630 | 4,100 |
2010/02/12 | 612 | 615 | 612 | 615 | 2,300 |
2010/02/10 | 585 | 613 | 585 | 613 | 1,600 |
2010/02/09 | 586 | 586 | 577 | 584 | 700 |
2010/02/08 | 590 | 597 | 590 | 597 | 400 |
2010/02/05 | 586 | 586 | 586 | 586 | 700 |
2010/02/04 | 584 | 584 | 580 | 580 | 300 |
2010/02/03 | 580 | 580 | 580 | 580 | 200 |
2010/02/02 | 570 | 575 | 559 | 575 | 3,100 |
2010/02/01 | 548 | 549 | 548 | 549 | 200 |
2010/01/29 | 550 | 550 | 547 | 547 | 400 |
2010/01/28 | 551 | 551 | 550 | 550 | 200 |
2010/01/27 | 549 | 549 | 549 | 549 | 100 |
2010/01/26 | 558 | 558 | 558 | 558 | 100 |
2010/01/25 | 580 | 580 | 558 | 558 | 800 |
2010/01/22 | 560 | 560 | 560 | 560 | 600 |
2010/01/21 | 560 | 560 | 560 | 560 | 100 |
2010/01/20 | 560 | 560 | 560 | 560 | 100 |
2010/01/19 | 556 | 556 | 556 | 556 | 100 |
2010/01/15 | 556 | 556 | 556 | 556 | 100 |
2010/01/14 | 555 | 561 | 555 | 561 | 900 |
2010/01/12 | 558 | 558 | 558 | 558 | 1,400 |
2010/01/08 | 550 | 558 | 550 | 558 | 1,100 |
2010/01/07 | 545 | 550 | 545 | 545 | 800 |
2010/01/06 | 550 | 550 | 545 | 545 | 2,100 |
2010/01/05 | 548 | 548 | 548 | 548 | 200 |
2010/01/04 | 550 | 550 | 550 | 550 | 300 |