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
2016/12/30 1,945 1,985 1,936 1,963 16,600
2016/12/29 1,976 1,978 1,950 1,952 9,100
2016/12/28 1,941 1,995 1,941 1,947 9,100
2016/12/27 1,925 2,030 1,920 1,975 16,100
2016/12/26 2,027 2,030 1,920 1,946 22,200
2016/12/22 2,129 2,129 2,001 2,026 23,300
2016/12/21 2,150 2,180 2,129 2,144 21,700
2016/12/20 2,083 2,170 2,080 2,150 36,900
2016/12/19 1,995 2,079 1,972 2,079 37,100
2016/12/16 1,980 1,995 1,950 1,979 9,100
2016/12/15 1,963 1,995 1,930 1,951 15,500
2016/12/14 1,878 1,949 1,868 1,945 35,700
2016/12/13 1,790 1,839 1,790 1,835 4,900
2016/12/12 1,796 1,810 1,792 1,792 6,900
2016/12/09 1,809 1,809 1,787 1,790 3,200
2016/12/08 1,810 1,810 1,785 1,809 4,900
2016/12/07 1,783 1,800 1,770 1,800 8,000
2016/12/06 1,800 1,800 1,779 1,782 3,100
2016/12/05 1,800 1,800 1,769 1,773 5,200
2016/12/02 1,830 1,840 1,800 1,801 11,000
2016/12/01 1,813 1,825 1,805 1,812 5,500
2016/11/30 1,826 1,840 1,812 1,826 5,100
2016/11/29 1,843 1,851 1,832 1,840 1,600
2016/11/28 1,858 1,858 1,840 1,854 3,900
2016/11/25 1,862 1,865 1,852 1,852 2,700
2016/11/24 1,900 1,900 1,871 1,874 4,700
2016/11/22 1,882 1,900 1,851 1,900 5,900
2016/11/21 1,865 1,870 1,835 1,862 1,900
2016/11/18 1,853 1,861 1,828 1,837 8,400
2016/11/17 1,885 1,886 1,860 1,860 5,800
2016/11/16 1,888 1,899 1,855 1,871 6,200
2016/11/15 1,855 1,855 1,829 1,850 6,800
2016/11/14 1,817 1,856 1,807 1,829 3,900
2016/11/11 1,853 1,899 1,810 1,817 25,400
2016/11/10 1,780 1,780 1,751 1,773 18,700
2016/11/09 1,854 1,854 1,652 1,720 17,500
2016/11/08 1,852 1,910 1,812 1,816 5,600
2016/11/07 1,855 1,940 1,850 1,880 5,300
2016/11/04 1,884 1,884 1,805 1,855 15,100
2016/11/02 1,905 1,922 1,884 1,884 14,000
2016/11/01 1,989 1,989 1,940 1,945 4,100
2016/10/31 1,990 1,990 1,936 1,971 10,900
2016/10/28 2,003 2,003 1,988 1,990 7,500
2016/10/27 1,986 2,003 1,986 2,003 2,700
2016/10/26 1,980 1,995 1,980 1,986 2,600
2016/10/25 2,028 2,028 1,988 1,988 6,700
2016/10/24 2,005 2,029 2,000 2,001 7,600
2016/10/21 1,963 1,997 1,954 1,966 9,600
2016/10/20 1,951 1,989 1,936 1,961 10,500
2016/10/19 1,974 2,068 1,940 1,965 28,400
2016/10/18 1,826 1,985 1,818 1,936 41,600
2016/10/17 1,831 1,832 1,780 1,815 36,900
2016/10/14 1,925 1,937 1,891 1,895 9,500
2016/10/13 1,956 1,975 1,924 1,925 16,600
2016/10/12 1,980 1,983 1,956 1,965 11,100
2016/10/11 2,064 2,064 1,983 1,983 24,900
2016/10/07 2,051 2,087 2,051 2,064 6,800
2016/10/06 2,065 2,075 2,042 2,066 8,400
2016/10/05 1,986 2,073 1,983 2,027 33,400
2016/10/04 2,025 2,050 1,990 1,990 33,900
2016/10/03 2,068 2,077 2,060 2,067 3,300
2016/09/30 2,073 2,101 2,070 2,070 4,100
2016/09/29 2,104 2,165 2,084 2,113 6,600
2016/09/28 2,112 2,182 2,112 2,137 4,700
2016/09/27 2,160 2,160 2,096 2,149 3,800
2016/09/26 2,177 2,184 2,126 2,161 5,400
2016/09/23 2,112 2,177 2,096 2,177 9,800
2016/09/21 2,079 2,116 2,060 2,114 5,100
2016/09/20 2,100 2,105 2,081 2,096 5,400
2016/09/16 2,059 2,117 2,058 2,117 10,300
2016/09/15 2,096 2,096 2,054 2,083 6,800
2016/09/14 2,116 2,116 2,053 2,087 6,600
2016/09/13 2,150 2,150 2,050 2,137 26,500
2016/09/12 2,169 2,178 2,141 2,178 8,300
2016/09/09 2,244 2,244 2,199 2,219 11,900
2016/09/08 2,214 2,249 2,200 2,218 7,900
2016/09/07 2,235 2,262 2,198 2,255 11,200
2016/09/06 2,233 2,248 2,203 2,215 12,400
2016/09/05 2,290 2,290 2,224 2,244 10,400
2016/09/02 2,230 2,287 2,227 2,275 7,900
2016/09/01 2,234 2,250 2,234 2,247 5,800
2016/08/31 2,260 2,289 2,234 2,249 14,200
2016/08/30 2,293 2,293 2,230 2,270 12,600
2016/08/29 2,300 2,310 2,281 2,291 11,200
2016/08/26 2,350 2,350 2,224 2,275 15,200
2016/08/25 2,385 2,385 2,338 2,350 4,400
2016/08/24 2,381 2,395 2,361 2,375 6,800
2016/08/23 2,369 2,398 2,325 2,380 8,500
2016/08/22 2,334 2,388 2,323 2,347 6,900
2016/08/19 2,406 2,412 2,330 2,344 14,400
2016/08/18 2,484 2,484 2,410 2,434 7,400
2016/08/17 2,483 2,490 2,436 2,457 6,500
2016/08/16 2,500 2,500 2,465 2,483 6,900
2016/08/15 2,517 2,519 2,480 2,517 8,300
2016/08/12 2,539 2,539 2,500 2,517 5,500
2016/08/10 2,431 2,525 2,431 2,510 15,100
2016/08/09 2,429 2,487 2,400 2,481 19,100
2016/08/08 2,386 2,409 2,340 2,400 14,800
2016/08/05 2,360 2,390 2,324 2,336 12,600
2016/08/04 2,418 2,418 2,338 2,353 21,500
2016/08/03 2,386 2,395 2,333 2,368 37,600
2016/08/02 2,342 2,455 2,342 2,436 36,500
2016/08/01 2,310 2,419 2,303 2,340 24,600
2016/07/29 2,337 2,450 2,251 2,342 35,100
2016/07/28 2,310 2,450 2,185 2,337 49,500
2016/07/27 2,401 2,403 2,300 2,335 31,200
2016/07/26 2,470 2,477 2,416 2,418 27,600
2016/07/25 2,579 2,579 2,481 2,494 16,300
2016/07/22 2,608 2,608 2,470 2,529 26,800
2016/07/21 2,654 2,660 2,570 2,570 24,300
2016/07/20 2,650 2,661 2,610 2,640 18,800
2016/07/19 2,627 2,670 2,590 2,670 48,900
2016/07/15 2,600 2,601 2,541 2,554 25,900
2016/07/14 2,500 2,610 2,450 2,604 36,200
2016/07/13 2,570 2,570 2,476 2,479 22,600
2016/07/12 2,580 2,580 2,432 2,508 27,600
2016/07/11 2,481 2,588 2,481 2,548 33,900
2016/07/08 2,496 2,509 2,406 2,459 28,500
2016/07/07 2,522 2,589 2,511 2,521 24,300
2016/07/06 2,550 2,594 2,495 2,560 30,700
2016/07/05 2,702 2,706 2,560 2,578 38,700
2016/07/04 2,550 2,743 2,550 2,673 50,100
2016/07/01 2,499 2,603 2,495 2,545 55,400
2016/06/30 2,500 2,500 2,450 2,474 35,200
2016/06/29 2,430 2,530 2,352 2,426 42,500
2016/06/28 2,343 2,465 2,270 2,300 42,400
2016/06/28 1 -> 2.00 分割
2016/06/27 4,825 4,970 4,570 4,920 28,500
2016/06/24 4,650 4,685 3,860 4,525 27,300
2016/06/23 4,430 4,560 4,385 4,475 11,700
2016/06/22 4,595 4,600 4,265 4,360 18,300
2016/06/21 4,900 4,900 4,465 4,590 27,800
2016/06/20 4,780 4,900 4,760 4,800 11,200
2016/06/17 4,650 5,020 4,650 4,685 17,600
2016/06/16 4,995 4,995 4,545 4,620 20,700
2016/06/15 5,020 5,030 4,425 5,000 54,900
2016/06/14 5,330 5,380 5,090 5,120 28,900
2016/06/13 5,730 5,890 5,460 5,600 18,600
2016/06/10 6,030 6,050 5,810 5,820 10,000
2016/06/09 6,000 6,130 5,950 6,030 16,800
2016/06/08 5,950 6,020 5,850 5,990 15,400
2016/06/07 6,180 6,270 6,000 6,000 20,400
2016/06/06 6,200 6,360 6,120 6,280 16,800
2016/06/03 6,000 6,340 6,000 6,240 31,800
2016/06/02 5,790 5,990 5,780 5,990 18,100
2016/06/01 5,710 5,930 5,710 5,720 27,200
2016/05/31 6,100 6,100 5,590 5,650 65,900
2016/05/30 5,190 5,350 5,190 5,270 6,400
2016/05/27 5,200 5,290 5,140 5,140 9,800
2016/05/26 5,520 5,520 5,220 5,250 16,000
2016/05/25 5,650 5,690 5,530 5,590 19,700
2016/05/24 5,370 5,690 5,370 5,640 19,100
2016/05/23 5,290 5,380 5,180 5,360 14,800
2016/05/20 5,210 5,400 5,130 5,300 19,300
2016/05/19 5,620 5,840 5,230 5,410 38,300
2016/05/18 5,000 5,480 5,000 5,460 26,900
2016/05/17 4,880 5,060 4,880 5,000 15,800
2016/05/16 4,950 5,060 4,925 4,970 33,200
2016/05/13 4,650 4,980 4,650 4,925 17,800
2016/05/12 4,700 4,765 4,620 4,620 18,600
2016/05/11 4,800 4,800 4,610 4,710 17,100
2016/05/10 4,680 4,890 4,410 4,490 53,700
2016/05/09 4,250 4,295 4,100 4,190 10,000
2016/05/06 4,200 4,240 4,150 4,200 6,700
2016/05/02 4,120 4,200 4,095 4,175 5,600
2016/04/28 4,140 4,180 4,115 4,125 3,900
2016/04/27 4,195 4,195 4,040 4,080 11,200
2016/04/26 4,110 4,230 3,990 4,230 11,100
2016/04/25 3,990 4,185 3,990 4,040 10,500
2016/04/22 4,145 4,145 3,990 3,990 9,000
2016/04/21 4,035 4,145 4,035 4,135 14,300
2016/04/20 3,995 4,110 3,980 4,090 14,100
2016/04/19 3,970 4,050 3,950 3,995 9,700
2016/04/18 4,095 4,155 3,990 4,010 49,100
2016/04/15 4,100 4,280 3,905 3,990 63,300
2016/04/14 4,025 4,025 3,890 3,995 6,300
2016/04/13 3,965 4,035 3,950 3,955 10,000
2016/04/12 3,950 3,950 3,860 3,935 5,500
2016/04/11 3,810 3,930 3,785 3,930 3,600
2016/04/08 3,775 3,900 3,775 3,875 6,100
2016/04/07 3,915 3,970 3,890 3,915 6,100
2016/04/06 3,740 3,845 3,690 3,845 3,400
2016/04/05 3,775 3,775 3,690 3,740 3,200
2016/04/04 3,635 3,765 3,635 3,745 4,200
2016/04/01 3,675 3,675 3,600 3,635 4,000
2016/03/31 3,630 3,655 3,605 3,605 2,300
2016/03/30 3,660 3,725 3,585 3,620 7,400
2016/03/29 3,755 3,825 3,655 3,680 9,400
2016/03/28 3,785 3,940 3,750 3,755 3,600
2016/03/25 3,800 3,880 3,545 3,880 11,100
2016/03/24 3,750 3,865 3,750 3,800 4,900
2016/03/23 3,860 3,930 3,805 3,815 5,700
2016/03/22 3,920 4,035 3,860 3,900 8,100
2016/03/18 4,015 4,070 3,960 4,010 10,600
2016/03/17 3,905 4,045 3,905 4,010 17,900
2016/03/16 3,700 3,975 3,700 3,905 14,800
2016/03/15 3,715 3,715 3,530 3,700 11,800
2016/03/14 3,420 3,730 3,395 3,730 11,600
2016/03/11 3,370 3,510 3,325 3,395 13,800
2016/03/10 3,250 3,380 3,250 3,370 3,300
2016/03/09 3,235 3,240 3,150 3,240 4,900
2016/03/08 3,230 3,240 3,200 3,235 1,400
2016/03/07 3,275 3,315 3,210 3,255 3,100
2016/03/04 3,270 3,290 3,210 3,275 2,900
2016/03/03 3,340 3,375 3,265 3,270 7,600
2016/03/02 3,275 3,360 3,245 3,340 8,900
2016/03/01 3,300 3,330 3,245 3,305 6,900
2016/02/29 3,145 3,295 3,145 3,265 5,600
2016/02/26 3,100 3,195 3,100 3,145 4,600
2016/02/25 3,100 3,120 3,060 3,100 3,000
2016/02/24 3,190 3,265 3,120 3,135 3,400
2016/02/23 3,340 3,340 3,185 3,190 8,200
2016/02/22 3,220 3,370 3,150 3,340 9,700
2016/02/19 3,250 3,250 3,120 3,180 6,800
2016/02/18 3,270 3,335 3,245 3,265 4,200
2016/02/17 3,245 3,360 3,160 3,270 13,200
2016/02/16 3,145 3,205 3,145 3,190 4,300
2016/02/15 3,200 3,245 3,060 3,130 13,600
2016/02/12 2,650 3,250 2,650 3,100 8,800
2016/02/10 3,100 3,100 2,933 2,950 7,900
2016/02/09 3,180 3,180 3,020 3,100 6,200
2016/02/08 3,050 3,195 3,050 3,180 2,100
2016/02/05 2,980 3,050 2,930 3,050 5,400
2016/02/04 2,950 3,095 2,950 2,980 7,900
2016/02/03 2,900 2,999 2,876 2,950 4,800
2016/02/02 3,050 3,075 3,005 3,010 6,800
2016/02/01 3,095 3,150 3,085 3,105 9,700
2016/01/29 3,210 3,355 3,110 3,160 7,600
2016/01/28 3,290 3,330 3,205 3,235 4,100
2016/01/27 3,400 3,400 3,260 3,270 5,300
2016/01/26 3,340 3,420 3,200 3,355 8,400
2016/01/25 3,275 3,410 3,155 3,410 10,600
2016/01/22 3,120 3,280 3,120 3,215 6,000
2016/01/21 3,200 3,320 3,040 3,105 11,300
2016/01/20 3,500 3,560 3,240 3,250 12,600
2016/01/19 3,255 3,520 3,195 3,520 11,300
2016/01/18 3,000 3,290 3,000 3,185 15,500
2016/01/15 3,580 3,580 3,030 3,200 26,700
2016/01/14 3,100 3,470 3,060 3,430 23,500
2016/01/13 2,815 3,180 2,815 3,170 11,300
2016/01/12 2,970 3,080 2,750 2,815 15,200
2016/01/08 3,130 3,130 2,950 2,960 22,800
2016/01/07 3,170 3,200 3,000 3,150 20,200
2016/01/06 2,950 3,100 2,901 3,100 20,400
2016/01/05 2,799 3,010 2,772 2,950 30,100
2016/01/04 2,721 2,845 2,700 2,820 20,100

このページの先頭へ