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
2019/12/30 1,216 1,216 1,209 1,209 400
2019/12/27 1,211 1,217 1,202 1,204 1,300
2019/12/26 1,211 1,213 1,193 1,199 3,300
2019/12/25 1,197 1,226 1,197 1,211 3,300
2019/12/24 1,210 1,214 1,197 1,200 700
2019/12/23 1,214 1,219 1,200 1,205 6,500
2019/12/20 1,220 1,226 1,185 1,202 13,300
2019/12/19 1,226 1,233 1,215 1,220 5,300
2019/12/18 1,230 1,248 1,226 1,226 4,800
2019/12/17 1,243 1,246 1,230 1,246 9,300
2019/12/16 1,246 1,254 1,241 1,241 1,700
2019/12/13 1,270 1,289 1,245 1,246 5,800
2019/12/12 1,279 1,281 1,252 1,265 9,800
2019/12/11 1,255 1,261 1,253 1,261 400
2019/12/10 1,255 1,258 1,251 1,253 500
2019/12/09 1,245 1,265 1,245 1,258 1,800
2019/12/06 1,239 1,254 1,239 1,245 500
2019/12/05 1,250 1,263 1,250 1,262 900
2019/12/04 1,248 1,255 1,248 1,255 1,100
2019/12/03 1,248 1,268 1,230 1,246 2,900
2019/12/02 1,269 1,269 1,231 1,250 3,500
2019/11/29 1,287 1,287 1,261 1,269 2,000
2019/11/28 1,250 1,261 1,250 1,261 300
2019/11/27 1,251 1,266 1,251 1,266 200
2019/11/26 1,253 1,259 1,253 1,259 500
2019/11/25 1,247 1,253 1,247 1,253 1,700
2019/11/22 1,267 1,267 1,246 1,246 700
2019/11/21 1,242 1,267 1,236 1,267 3,300
2019/11/20 1,248 1,248 1,248 1,248 100
2019/11/19 1,240 1,260 1,228 1,260 1,300
2019/11/18 1,221 1,249 1,221 1,249 1,200
2019/11/15 1,235 1,238 1,205 1,223 3,900
2019/11/14 1,161 1,235 1,161 1,235 4,900
2019/11/13 1,266 1,266 1,220 1,221 3,800
2019/11/12 1,265 1,294 1,228 1,270 8,600
2019/11/11 1,235 1,265 1,230 1,265 6,500
2019/11/08 1,232 1,236 1,221 1,235 1,600
2019/11/07 1,237 1,240 1,232 1,240 800
2019/11/06 1,207 1,234 1,207 1,224 1,500
2019/11/05 1,236 1,236 1,235 1,235 400
2019/11/01 1,242 1,242 1,231 1,240 1,400
2019/10/31 1,249 1,257 1,239 1,242 4,900
2019/10/30 1,278 1,278 1,240 1,240 3,200
2019/10/29 1,265 1,270 1,250 1,250 3,700
2019/10/28 1,280 1,280 1,253 1,265 3,700
2019/10/25 1,254 1,255 1,238 1,250 4,100
2019/10/24 1,227 1,243 1,226 1,235 7,000
2019/10/23 1,225 1,237 1,220 1,228 5,900
2019/10/21 1,215 1,220 1,209 1,217 3,300
2019/10/18 1,208 1,215 1,205 1,215 2,900
2019/10/17 1,215 1,218 1,209 1,213 3,500
2019/10/16 1,200 1,217 1,200 1,215 2,400
2019/10/15 1,212 1,215 1,202 1,205 3,100
2019/10/11 1,207 1,230 1,207 1,220 4,300
2019/10/10 1,210 1,222 1,196 1,222 3,800
2019/10/09 1,230 1,231 1,170 1,214 4,200
2019/10/08 1,200 1,205 1,185 1,200 2,500
2019/10/07 1,206 1,206 1,175 1,184 2,300
2019/10/04 1,201 1,201 1,186 1,186 1,900
2019/10/03 1,189 1,206 1,180 1,204 3,400
2019/10/02 1,170 1,182 1,170 1,171 1,700
2019/10/01 1,170 1,182 1,154 1,170 1,500
2019/09/30 1,198 1,198 1,169 1,179 2,500
2019/09/27 1,178 1,197 1,171 1,196 2,500
2019/09/26 1,170 1,192 1,170 1,180 600
2019/09/25 1,182 1,191 1,165 1,165 500
2019/09/24 1,193 1,196 1,183 1,189 800
2019/09/20 1,199 1,199 1,199 1,199 400
2019/09/19 1,186 1,196 1,186 1,196 600
2019/09/18 1,190 1,200 1,188 1,195 1,300
2019/09/17 1,200 1,201 1,190 1,190 1,400
2019/09/13 1,131 1,200 1,131 1,187 4,800
2019/09/12 1,123 1,149 1,123 1,149 2,600
2019/09/11 1,103 1,148 1,100 1,127 8,800
2019/09/10 1,100 1,121 1,100 1,112 3,600
2019/09/09 1,101 1,114 1,100 1,100 3,600
2019/09/06 1,100 1,124 1,100 1,101 3,800
2019/09/05 1,110 1,122 1,100 1,100 4,100
2019/09/04 1,107 1,109 1,100 1,109 2,000
2019/09/03 1,109 1,110 1,103 1,105 3,100
2019/09/02 1,111 1,121 1,098 1,108 9,900
2019/08/30 1,118 1,130 1,116 1,117 2,600
2019/08/29 1,126 1,142 1,113 1,139 5,600
2019/08/28 1,111 1,136 1,110 1,125 5,900
2019/08/27 1,143 1,144 1,115 1,125 11,300
2019/08/26 1,133 1,133 1,113 1,125 1,600
2019/08/23 1,120 1,138 1,111 1,130 8,400
2019/08/22 1,134 1,136 1,123 1,129 4,700
2019/08/21 1,145 1,168 1,145 1,146 1,000
2019/08/20 1,123 1,147 1,123 1,144 1,700
2019/08/19 1,145 1,145 1,145 1,145 200
2019/08/16 1,144 1,173 1,144 1,144 2,100
2019/08/15 1,184 1,184 1,174 1,174 800
2019/08/14 1,153 1,184 1,153 1,184 3,600
2019/08/13 1,155 1,178 1,140 1,168 900
2019/08/09 1,163 1,171 1,155 1,155 2,200
2019/08/08 1,155 1,160 1,155 1,160 2,300
2019/08/07 1,150 1,190 1,120 1,167 3,800
2019/08/06 1,150 1,155 1,111 1,155 4,700
2019/08/05 1,164 1,169 1,163 1,163 1,700
2019/08/02 1,188 1,190 1,162 1,187 2,800
2019/08/01 1,189 1,200 1,187 1,200 1,100
2019/07/31 1,192 1,192 1,177 1,183 1,500
2019/07/30 1,215 1,215 1,171 1,197 1,600
2019/07/29 1,217 1,217 1,208 1,208 1,400
2019/07/26 1,230 1,230 1,217 1,223 1,600
2019/07/25 1,242 1,242 1,237 1,238 800
2019/07/24 1,220 1,220 1,217 1,217 1,500
2019/07/23 1,217 1,245 1,216 1,217 2,600
2019/07/22 1,203 1,220 1,203 1,219 1,900
2019/07/19 1,240 1,263 1,203 1,219 7,600
2019/07/18 1,174 1,373 1,163 1,241 20,900
2019/07/17 1,177 1,177 1,176 1,176 900
2019/07/16 1,174 1,180 1,173 1,173 1,100
2019/07/12 1,169 1,173 1,169 1,173 2,000
2019/07/11 1,171 1,178 1,163 1,170 1,400
2019/07/10 1,171 1,191 1,171 1,175 1,000
2019/07/09 1,189 1,192 1,189 1,192 300
2019/07/08 1,173 1,189 1,173 1,175 1,500
2019/07/05 1,167 1,183 1,167 1,183 3,000
2019/07/04 1,196 1,200 1,175 1,197 1,900
2019/07/03 1,202 1,205 1,200 1,200 1,600
2019/07/02 1,197 1,202 1,197 1,202 700
2019/07/01 1,230 1,234 1,170 1,197 1,600
2019/06/28 1,197 1,200 1,197 1,200 2,100
2019/06/27 1,146 1,200 1,146 1,200 1,200
2019/06/26 1,150 1,150 1,120 1,149 1,700
2019/06/25 1,196 1,196 1,177 1,178 600
2019/06/24 1,199 1,199 1,198 1,198 800
2019/06/21 1,197 1,210 1,197 1,210 1,600
2019/06/20 1,215 1,215 1,191 1,192 1,000
2019/06/19 1,189 1,221 1,189 1,201 4,700
2019/06/18 1,196 1,197 1,195 1,195 500
2019/06/17 1,190 1,196 1,190 1,196 600
2019/06/14 1,169 1,185 1,169 1,185 4,400
2019/06/13 1,177 1,199 1,165 1,199 3,900
2019/06/12 1,175 1,192 1,175 1,187 2,500
2019/06/11 1,189 1,199 1,173 1,185 3,600
2019/06/10 1,188 1,208 1,187 1,194 1,200
2019/06/07 1,163 1,219 1,133 1,218 3,900
2019/06/06 1,189 1,190 1,157 1,157 800
2019/06/05 1,188 1,190 1,173 1,173 1,700
2019/06/04 1,190 1,190 1,171 1,186 1,200
2019/06/03 1,210 1,210 1,184 1,184 1,200
2019/05/30 1,198 1,212 1,198 1,212 200
2019/05/29 1,191 1,205 1,191 1,205 700
2019/05/28 1,248 1,248 1,236 1,236 500
2019/05/27 1,270 1,270 1,246 1,246 200
2019/05/24 1,256 1,277 1,250 1,272 800
2019/05/23 1,263 1,291 1,254 1,284 2,100
2019/05/22 1,280 1,283 1,233 1,233 1,400
2019/05/21 1,200 1,277 1,200 1,275 3,900
2019/05/20 1,170 1,219 1,161 1,206 3,800
2019/05/17 1,174 1,174 1,169 1,170 1,400
2019/05/16 1,151 1,173 1,151 1,170 3,300
2019/05/15 1,170 1,179 1,151 1,179 2,500
2019/05/14 1,147 1,162 1,137 1,162 1,300
2019/05/13 1,190 1,190 1,160 1,167 2,300
2019/05/10 1,199 1,199 1,179 1,192 1,200
2019/05/09 1,200 1,200 1,179 1,199 1,000
2019/05/08 1,200 1,208 1,170 1,208 1,900
2019/05/07 1,219 1,219 1,183 1,209 11,200
2019/04/26 1,238 1,239 1,229 1,230 5,800
2019/04/25 1,231 1,249 1,230 1,236 2,000
2019/04/24 1,251 1,251 1,251 1,251 200
2019/04/23 1,240 1,277 1,240 1,270 5,100
2019/04/22 1,270 1,271 1,270 1,270 3,300
2019/04/19 1,290 1,292 1,275 1,278 600
2019/04/18 1,294 1,297 1,294 1,297 1,100
2019/04/17 1,273 1,297 1,273 1,285 3,000
2019/04/16 1,308 1,308 1,273 1,273 9,300
2019/04/15 1,291 1,306 1,270 1,292 4,300
2019/04/12 1,291 1,299 1,290 1,291 1,500
2019/04/11 1,295 1,307 1,295 1,303 400
2019/04/10 1,295 1,307 1,295 1,295 500
2019/04/09 1,304 1,307 1,291 1,292 1,000
2019/04/08 1,292 1,300 1,290 1,298 7,600
2019/04/05 1,290 1,306 1,290 1,290 500
2019/04/04 1,310 1,310 1,285 1,290 6,100
2019/04/03 1,291 1,325 1,291 1,313 24,600
2019/04/02 1,291 1,309 1,291 1,291 2,800
2019/04/01 1,290 1,322 1,290 1,297 2,500
2019/03/29 1,281 1,309 1,281 1,289 900
2019/03/28 1,312 1,312 1,280 1,280 600
2019/03/27 1,328 1,328 1,305 1,319 1,000
2019/03/26 1,308 1,325 1,289 1,320 3,400
2019/03/25 1,332 1,332 1,274 1,325 2,500
2019/03/22 1,350 1,350 1,313 1,347 3,900
2019/03/20 1,306 1,360 1,290 1,342 6,400
2019/03/19 1,365 1,365 1,331 1,336 3,600
2019/03/18 1,329 1,375 1,329 1,375 5,600
2019/03/15 1,388 1,388 1,342 1,373 2,800
2019/03/14 1,379 1,380 1,292 1,380 4,200
2019/03/13 1,307 1,373 1,299 1,356 6,500
2019/03/12 1,334 1,335 1,312 1,321 3,900
2019/03/11 1,296 1,334 1,260 1,334 5,000
2019/03/08 1,292 1,299 1,270 1,296 5,800
2019/03/07 1,349 1,349 1,290 1,308 6,200
2019/03/06 1,339 1,349 1,339 1,349 1,000
2019/03/05 1,358 1,365 1,331 1,331 2,200
2019/03/04 1,379 1,379 1,366 1,371 2,200
2019/03/01 1,381 1,387 1,316 1,377 9,900
2019/02/28 1,400 1,418 1,381 1,381 14,000
2019/02/27 1,372 1,375 1,367 1,375 500
2019/02/26 1,401 1,401 1,354 1,365 4,700
2019/02/25 1,385 1,390 1,343 1,371 3,100
2019/02/22 1,331 1,385 1,331 1,385 3,800
2019/02/21 1,372 1,378 1,345 1,345 3,800
2019/02/20 1,426 1,426 1,358 1,378 7,200
2019/02/19 1,281 1,430 1,281 1,420 17,900
2019/02/18 1,431 1,444 1,286 1,289 12,000
2019/02/15 1,451 1,453 1,381 1,435 19,500
2019/02/14 1,440 1,470 1,401 1,451 18,800
2019/02/13 1,414 1,484 1,413 1,469 31,800
2019/02/12 1,371 1,401 1,370 1,401 16,400
2019/02/08 1,400 1,400 1,365 1,371 16,700
2019/02/07 1,295 1,358 1,281 1,350 18,000
2019/02/06 1,286 1,295 1,250 1,286 12,300
2019/02/05 1,240 1,291 1,203 1,274 13,700
2019/02/04 1,229 1,242 1,209 1,242 5,500
2019/02/01 1,191 1,229 1,169 1,205 10,700
2019/01/31 1,124 1,278 1,124 1,173 15,500
2019/01/30 1,080 1,124 1,080 1,121 11,000
2019/01/29 1,090 1,090 1,079 1,090 2,000
2019/01/28 1,067 1,090 1,067 1,090 4,500
2019/01/25 1,045 1,050 1,024 1,050 5,300
2019/01/24 1,010 1,034 1,003 1,032 2,300
2019/01/23 1,007 1,010 1,000 1,010 1,600
2019/01/22 1,002 1,008 989 1,008 4,600
2019/01/21 994 1,002 991 1,002 4,000
2019/01/18 978 994 961 994 3,100
2019/01/17 978 978 954 978 2,300
2019/01/16 979 979 962 977 2,900
2019/01/15 960 978 960 978 5,400
2019/01/11 955 960 950 960 2,200
2019/01/10 958 964 953 964 600
2019/01/09 950 968 942 958 1,700
2019/01/08 949 959 926 940 5,800
2019/01/07 940 949 940 942 2,100
2019/01/04 932 932 929 929 600

このページの先頭へ