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
2015/12/30 2,662 2,720 2,662 2,677 8,000
2015/12/29 2,486 2,700 2,476 2,662 13,200
2015/12/28 2,750 2,750 2,482 2,485 14,100
2015/12/28 1 -> 1.50 分割
2015/12/25 3,960 4,015 3,920 3,920 7,200
2015/12/24 3,985 4,140 3,845 4,015 6,500
2015/12/22 3,820 3,950 3,785 3,945 5,800
2015/12/21 3,580 4,150 3,580 4,000 33,200
2015/12/18 3,495 3,525 3,440 3,510 13,500
2015/12/17 3,570 3,600 3,435 3,490 14,600
2015/12/16 3,485 3,595 3,460 3,500 11,000
2015/12/15 3,885 3,885 3,450 3,555 13,400
2015/12/14 3,715 3,855 3,660 3,840 8,800
2015/12/11 3,930 4,300 3,830 3,855 28,700
2015/12/10 3,470 4,020 3,470 4,000 16,400
2015/12/09 3,495 3,670 3,425 3,600 16,400
2015/12/08 3,470 3,525 3,435 3,495 26,800
2015/12/07 3,400 3,420 3,340 3,400 30,700
2015/12/04 3,175 3,175 3,100 3,120 1,500
2015/12/03 3,120 3,165 3,100 3,165 2,200
2015/12/02 3,125 3,125 3,075 3,120 2,800
2015/12/01 3,030 3,125 2,995 3,125 4,000
2015/11/30 3,040 3,070 3,035 3,035 3,700
2015/11/27 3,105 3,140 3,075 3,075 2,100
2015/11/26 3,175 3,180 3,095 3,140 2,200
2015/11/25 3,175 3,180 3,175 3,180 400
2015/11/24 3,180 3,180 3,165 3,180 2,800
2015/11/20 3,190 3,190 3,130 3,130 400
2015/11/19 3,220 3,220 3,100 3,190 5,300
2015/11/18 3,205 3,205 3,155 3,200 3,300
2015/11/17 3,175 3,200 3,175 3,200 4,200
2015/11/16 3,200 3,200 3,130 3,170 1,200
2015/11/13 3,165 3,225 3,105 3,205 3,200
2015/11/12 3,120 3,165 3,105 3,165 1,700
2015/11/11 3,230 3,255 3,180 3,180 5,700
2015/11/10 3,350 3,350 3,120 3,300 12,700
2015/11/09 3,380 3,380 3,175 3,310 19,800
2015/11/06 3,110 3,125 2,961 3,100 7,400
2015/11/05 3,040 3,165 3,030 3,125 2,900
2015/11/04 3,105 3,155 3,060 3,100 3,200
2015/11/02 3,135 3,135 3,050 3,105 1,800
2015/10/30 3,100 3,155 3,100 3,135 1,400
2015/10/29 3,165 3,165 3,100 3,160 4,500
2015/10/28 3,070 3,175 3,070 3,165 6,600
2015/10/27 3,145 3,145 3,080 3,130 2,100
2015/10/26 3,100 3,145 3,020 3,145 6,600
2015/10/23 3,100 3,100 3,050 3,090 3,300
2015/10/22 3,130 3,130 3,075 3,095 3,500
2015/10/21 3,090 3,130 3,050 3,125 4,700
2015/10/20 3,100 3,120 3,020 3,090 6,300
2015/10/19 2,965 3,120 2,951 3,095 8,500
2015/10/16 3,135 3,135 3,025 3,035 4,900
2015/10/15 3,125 3,150 3,080 3,140 8,600
2015/10/14 3,215 3,220 3,015 3,190 33,800
2015/10/13 2,750 3,210 2,710 3,200 123,300
2015/10/09 2,630 2,710 2,550 2,710 6,000
2015/10/08 2,480 2,600 2,470 2,600 3,300
2015/10/07 2,455 2,480 2,454 2,480 700
2015/10/06 2,451 2,455 2,451 2,455 1,300
2015/10/05 2,450 2,451 2,450 2,451 500
2015/10/02 2,440 2,450 2,440 2,450 200
2015/10/01 2,401 2,500 2,387 2,479 2,600
2015/09/30 2,400 2,450 2,400 2,450 700
2015/09/29 2,403 2,425 2,403 2,425 900
2015/09/28 2,450 2,450 2,450 2,450 500
2015/09/25 2,451 2,451 2,445 2,445 700
2015/09/24 2,480 2,570 2,416 2,501 1,400
2015/09/18 2,460 2,480 2,442 2,480 1,100
2015/09/17 2,550 2,560 2,550 2,560 300
2015/09/16 2,490 2,540 2,490 2,528 500
2015/09/15 2,440 2,490 2,440 2,490 1,000
2015/09/14 2,489 2,489 2,420 2,420 1,000
2015/09/11 2,411 2,411 2,411 2,411 500
2015/09/10 2,412 2,412 2,412 2,412 200
2015/09/09 2,400 2,461 2,400 2,457 600
2015/09/08 2,400 2,401 2,400 2,401 200
2015/09/07 2,400 2,400 2,400 2,400 500
2015/09/04 2,405 2,454 2,405 2,419 1,100
2015/09/03 2,500 2,545 2,495 2,500 1,100
2015/09/02 2,450 2,470 2,450 2,470 1,200
2015/09/01 2,464 2,518 2,455 2,474 1,100
2015/08/31 2,515 2,600 2,440 2,464 2,300
2015/08/28 2,525 2,525 2,500 2,510 600
2015/08/27 2,600 2,601 2,500 2,500 3,900
2015/08/26 2,396 2,537 2,395 2,500 1,800
2015/08/25 2,299 2,579 2,278 2,545 5,100
2015/08/24 2,443 2,600 2,320 2,600 5,800
2015/08/21 2,650 2,651 2,560 2,593 14,800
2015/08/20 2,647 2,647 2,637 2,646 800
2015/08/19 2,661 2,700 2,661 2,697 700
2015/08/18 2,700 2,700 2,651 2,651 1,000
2015/08/17 2,551 2,780 2,551 2,700 16,200
2015/08/14 2,580 2,589 2,551 2,551 4,500
2015/08/13 2,650 2,650 2,591 2,591 5,000
2015/08/12 2,755 2,755 2,650 2,654 8,100
2015/08/11 2,798 2,798 2,763 2,763 2,300
2015/08/10 2,850 2,850 2,762 2,798 3,800
2015/08/07 2,934 2,934 2,850 2,850 2,600
2015/08/06 2,968 2,968 2,861 2,884 1,600
2015/08/05 2,998 2,998 2,850 2,945 4,400
2015/08/04 2,880 2,992 2,866 2,992 3,100
2015/08/03 3,000 3,000 2,871 2,880 5,900
2015/07/31 2,990 2,990 2,980 2,989 1,200
2015/07/30 3,000 3,015 2,861 2,950 67,700
2015/07/29 3,000 3,000 3,000 3,000 100
2015/07/28 3,000 3,000 2,990 3,000 1,300
2015/07/27 3,070 3,070 2,990 2,990 1,600
2015/07/24 2,940 2,995 2,940 2,995 1,000
2015/07/23 2,975 2,975 2,925 2,940 800
2015/07/22 3,000 3,000 2,978 2,982 2,300
2015/07/21 2,996 3,000 2,980 3,000 1,700
2015/07/17 3,000 3,035 2,990 2,999 500
2015/07/16 2,993 3,035 2,975 3,035 3,100
2015/07/15 2,995 2,995 2,952 2,993 1,400
2015/07/14 2,919 2,995 2,894 2,995 7,200
2015/07/13 2,894 2,895 2,836 2,895 1,000
2015/07/10 2,849 2,883 2,830 2,879 2,700
2015/07/09 2,610 2,799 2,510 2,799 8,400
2015/07/08 2,945 2,945 2,810 2,810 4,900
2015/07/07 2,965 2,988 2,899 2,900 1,500
2015/07/06 2,899 2,925 2,885 2,915 22,100
2015/07/03 2,950 2,950 2,895 2,925 2,000
2015/07/02 2,900 2,965 2,900 2,950 4,900
2015/07/01 2,785 2,887 2,771 2,887 3,900
2015/06/30 2,817 2,850 2,785 2,805 3,800
2015/06/29 2,772 2,900 2,772 2,867 4,800
2015/06/26 2,908 2,946 2,908 2,946 4,400
2015/06/25 2,950 2,950 2,940 2,950 5,300
2015/06/24 2,980 2,980 2,920 2,980 2,200
2015/06/23 2,998 2,999 2,945 2,980 2,800
2015/06/22 2,999 3,060 2,972 2,989 6,400
2015/06/19 2,971 3,010 2,971 2,993 1,900
2015/06/18 2,911 2,968 2,889 2,965 5,400
2015/06/17 3,040 3,100 2,930 2,933 11,800
2015/06/16 3,050 3,150 3,020 3,040 4,700
2015/06/15 3,005 3,100 3,005 3,090 6,700
2015/06/12 2,987 3,110 2,955 3,005 13,700
2015/06/11 2,887 2,985 2,870 2,985 11,800
2015/06/10 2,808 2,880 2,803 2,880 7,500
2015/06/09 2,850 2,851 2,778 2,778 9,800
2015/06/08 2,798 2,834 2,755 2,834 10,000
2015/06/05 2,710 2,740 2,709 2,740 3,200
2015/06/04 2,753 2,759 2,700 2,710 3,500
2015/06/03 2,765 2,765 2,680 2,751 3,000
2015/06/02 2,750 2,768 2,721 2,747 10,700
2015/06/01 2,668 2,733 2,633 2,726 12,500
2015/05/29 2,701 2,727 2,690 2,698 3,300
2015/05/28 2,699 2,776 2,688 2,730 12,300
2015/05/27 2,706 2,709 2,651 2,695 2,600
2015/05/26 2,725 2,725 2,561 2,706 6,600
2015/05/25 2,680 2,730 2,680 2,688 4,000
2015/05/22 2,650 2,730 2,635 2,730 13,400
2015/05/21 2,631 2,667 2,620 2,650 8,300
2015/05/20 2,552 2,602 2,552 2,581 6,300
2015/05/19 2,500 2,579 2,500 2,552 5,700
2015/05/18 2,429 2,470 2,429 2,450 2,200
2015/05/15 2,473 2,499 2,425 2,429 7,300
2015/05/14 2,510 2,530 2,495 2,505 5,700
2015/05/13 2,550 2,550 2,511 2,549 4,900
2015/05/12 2,535 2,619 2,520 2,570 4,900
2015/05/11 2,595 2,610 2,510 2,510 12,100
2015/05/08 2,600 2,610 2,571 2,595 18,700
2015/05/07 2,700 2,722 2,601 2,692 10,300
2015/05/01 2,847 2,870 2,795 2,800 15,800
2015/04/30 2,780 2,877 2,721 2,870 24,900
2015/04/28 2,700 2,912 2,699 2,845 35,500
2015/04/27 2,500 2,614 2,470 2,610 23,600
2015/04/24 2,465 2,550 2,459 2,470 26,400
2015/04/23 2,380 2,520 2,357 2,515 36,200
2015/04/22 2,455 2,530 2,380 2,380 28,100
2015/04/21 2,430 2,562 2,400 2,445 62,700
2015/04/20 2,360 2,419 2,305 2,393 35,000
2015/04/17 2,011 2,480 2,011 2,402 109,000
2015/04/16 2,000 2,010 1,995 2,010 3,600
2015/04/15 2,000 2,008 2,000 2,004 3,800
2015/04/14 2,000 2,000 1,992 2,000 1,000
2015/04/13 1,999 2,000 1,984 1,990 2,100
2015/04/10 1,978 1,998 1,978 1,986 1,000
2015/04/09 1,979 1,980 1,975 1,975 3,500
2015/04/08 1,965 2,001 1,965 1,990 2,400
2015/04/07 1,964 1,989 1,964 1,989 1,100
2015/04/06 2,016 2,016 1,954 1,958 4,100
2015/04/03 1,999 2,035 1,999 2,016 2,900
2015/04/02 1,988 2,005 1,983 1,999 4,200
2015/04/01 1,950 1,985 1,931 1,961 3,400
2015/03/31 1,933 1,950 1,930 1,930 2,300
2015/03/30 1,910 1,928 1,910 1,911 2,200
2015/03/27 1,960 1,960 1,910 1,910 1,100
2015/03/26 1,913 1,921 1,913 1,921 1,000
2015/03/25 1,960 1,980 1,934 1,934 1,400
2015/03/24 1,925 1,985 1,925 1,950 5,000
2015/03/23 1,904 1,922 1,904 1,922 2,900
2015/03/20 1,887 1,904 1,885 1,902 4,600
2015/03/19 1,900 1,904 1,880 1,903 5,900
2015/03/18 1,901 1,930 1,895 1,902 6,700
2015/03/17 1,902 1,921 1,901 1,910 4,600
2015/03/16 1,918 1,950 1,903 1,910 21,200
2015/03/13 1,970 1,978 1,920 1,958 4,200
2015/03/12 2,000 2,005 1,900 1,970 7,500
2015/03/11 2,100 2,110 1,981 2,000 13,300
2015/03/10 2,062 2,177 2,062 2,110 5,500
2015/03/09 2,000 2,061 2,000 2,061 4,100
2015/03/06 1,920 2,029 1,920 2,010 8,100
2015/03/05 1,915 1,934 1,910 1,920 6,200
2015/03/04 1,950 1,990 1,905 1,950 11,900
2015/03/03 2,070 2,135 2,000 2,002 18,300
2015/03/02 1,923 2,086 1,923 2,086 52,600
2015/02/27 1,893 1,950 1,821 1,899 52,000
2015/02/26 1,700 1,775 1,700 1,773 27,800
2015/02/25 1,680 1,681 1,650 1,681 2,100
2015/02/24 1,670 1,680 1,620 1,680 4,300
2015/02/23 1,668 1,686 1,646 1,670 800
2015/02/20 1,660 1,670 1,630 1,630 2,100
2015/02/19 1,645 1,646 1,630 1,630 1,800
2015/02/18 1,628 1,640 1,628 1,640 1,500
2015/02/17 1,616 1,639 1,616 1,638 1,000
2015/02/16 1,611 1,615 1,611 1,615 1,600
2015/02/13 1,640 1,645 1,602 1,610 7,500
2015/02/12 1,668 1,668 1,636 1,654 3,500
2015/02/10 1,710 1,724 1,614 1,649 7,300
2015/02/09 1,551 1,704 1,551 1,699 30,900
2015/02/06 1,474 1,474 1,451 1,473 1,900
2015/02/04 1,447 1,451 1,447 1,451 800
2015/02/03 1,452 1,459 1,443 1,447 1,300
2015/02/02 1,443 1,480 1,443 1,449 1,900
2015/01/30 1,435 1,444 1,435 1,444 600
2015/01/29 1,443 1,443 1,441 1,441 600
2015/01/28 1,431 1,432 1,425 1,425 500
2015/01/27 1,430 1,433 1,430 1,431 400
2015/01/26 1,426 1,432 1,426 1,432 300
2015/01/23 1,436 1,436 1,411 1,416 2,800
2015/01/22 1,439 1,439 1,421 1,428 1,700
2015/01/21 1,440 1,440 1,440 1,440 1,100
2015/01/20 1,428 1,439 1,428 1,439 900
2015/01/19 1,451 1,451 1,426 1,438 1,600
2015/01/16 1,430 1,451 1,412 1,451 2,500
2015/01/15 1,453 1,453 1,437 1,437 1,000
2015/01/14 1,455 1,458 1,421 1,448 3,200
2015/01/09 1,458 1,458 1,420 1,435 1,600
2015/01/08 1,420 1,453 1,420 1,453 800
2015/01/07 1,460 1,460 1,399 1,415 5,200
2015/01/06 1,458 1,464 1,450 1,459 2,700
2015/01/05 1,440 1,467 1,440 1,467 2,800

このページの先頭へ