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
2020/12/30 1,838 1,931 1,831 1,880 11,100
2020/12/29 1,813 1,835 1,813 1,834 5,200
2020/12/28 1,786 1,834 1,785 1,822 7,200
2020/12/25 1,804 1,804 1,780 1,794 2,800
2020/12/24 1,800 1,800 1,788 1,800 20,900
2020/12/23 1,800 1,800 1,780 1,789 17,400
2020/12/22 1,817 1,817 1,795 1,796 16,100
2020/12/21 1,813 1,817 1,804 1,817 3,000
2020/12/18 1,800 1,802 1,795 1,802 5,000
2020/12/17 1,801 1,817 1,795 1,800 24,100
2020/12/16 1,799 1,801 1,791 1,801 800
2020/12/15 1,800 1,802 1,760 1,783 7,100
2020/12/14 1,780 1,825 1,780 1,817 5,500
2020/12/11 1,819 1,819 1,760 1,800 3,700
2020/12/10 1,771 1,807 1,765 1,800 5,000
2020/12/09 1,771 1,820 1,770 1,799 11,000
2020/12/08 1,736 1,777 1,731 1,768 4,700
2020/12/07 1,748 1,757 1,747 1,747 500
2020/12/04 1,756 1,759 1,735 1,748 1,200
2020/12/03 1,759 1,801 1,739 1,745 11,300
2020/12/02 1,773 1,801 1,770 1,770 3,500
2020/12/01 1,808 1,815 1,773 1,773 5,000
2020/11/30 1,794 1,812 1,768 1,774 39,300
2020/11/27 1,734 1,754 1,734 1,754 2,500
2020/11/26 1,714 1,749 1,714 1,734 1,900
2020/11/25 1,735 1,743 1,729 1,736 4,000
2020/11/24 1,746 1,754 1,730 1,737 3,600
2020/11/20 1,716 1,747 1,716 1,747 2,500
2020/11/19 1,715 1,728 1,712 1,718 5,000
2020/11/18 1,740 1,748 1,711 1,711 5,800
2020/11/17 1,751 1,751 1,721 1,721 4,100
2020/11/16 1,771 1,771 1,712 1,730 5,700
2020/11/13 1,760 1,760 1,731 1,731 6,000
2020/11/12 1,779 1,779 1,750 1,756 4,600
2020/11/11 1,710 1,780 1,710 1,744 11,100
2020/11/10 1,832 1,846 1,678 1,720 59,400
2020/11/09 1,880 1,950 1,880 1,950 19,800
2020/11/06 1,857 1,874 1,850 1,874 6,600
2020/11/05 1,796 1,865 1,796 1,857 17,500
2020/11/04 1,748 1,850 1,718 1,800 5,200
2020/11/02 1,736 1,738 1,717 1,728 3,600
2020/10/30 1,750 1,750 1,720 1,736 5,300
2020/10/29 1,721 1,745 1,721 1,740 3,900
2020/10/28 1,750 1,774 1,721 1,743 4,800
2020/10/27 1,751 1,760 1,732 1,756 4,600
2020/10/26 1,751 1,782 1,750 1,750 8,600
2020/10/23 1,761 1,786 1,755 1,767 5,700
2020/10/22 1,820 1,820 1,764 1,764 8,900
2020/10/21 1,800 1,803 1,761 1,780 9,600
2020/10/20 1,763 1,792 1,750 1,760 10,400
2020/10/19 1,810 1,819 1,728 1,798 11,800
2020/10/16 1,847 1,856 1,800 1,829 16,700
2020/10/15 1,920 1,920 1,855 1,863 13,400
2020/10/14 1,915 1,959 1,898 1,920 11,700
2020/10/13 1,970 1,970 1,895 1,955 32,800
2020/10/12 1,985 1,991 1,980 1,990 17,300
2020/10/09 1,979 1,990 1,965 1,989 8,100
2020/10/08 1,990 1,990 1,939 1,979 18,500
2020/10/07 1,963 1,995 1,947 1,968 31,200
2020/10/06 1,929 1,963 1,923 1,959 25,800
2020/10/05 1,830 1,910 1,820 1,904 9,300
2020/10/02 1,860 1,885 1,793 1,794 15,100
2020/09/30 1,909 1,949 1,865 1,887 24,800
2020/09/29 1,910 1,923 1,860 1,906 33,800
2020/09/28 1,850 1,880 1,849 1,875 35,500
2020/09/25 1,799 1,847 1,710 1,844 29,800
2020/09/24 1,790 1,820 1,785 1,785 21,700
2020/09/23 1,810 1,831 1,779 1,801 37,600
2020/09/18 1,789 1,789 1,771 1,780 9,300
2020/09/17 1,740 1,783 1,725 1,770 13,500
2020/09/16 1,743 1,750 1,730 1,743 10,300
2020/09/15 1,702 1,730 1,702 1,730 4,800
2020/09/14 1,730 1,732 1,681 1,701 14,600
2020/09/11 1,754 1,759 1,718 1,732 16,500
2020/09/10 1,780 1,787 1,751 1,751 20,700
2020/09/09 1,740 1,760 1,740 1,759 19,600
2020/09/08 1,715 1,740 1,680 1,730 26,200
2020/09/07 1,730 1,750 1,672 1,720 32,700
2020/09/04 1,665 1,720 1,664 1,710 21,300
2020/09/03 1,707 1,707 1,670 1,688 9,100
2020/09/02 1,680 1,720 1,668 1,680 20,900
2020/09/01 1,631 1,669 1,631 1,665 3,700
2020/08/31 1,611 1,669 1,611 1,645 6,500
2020/08/28 1,669 1,669 1,520 1,623 19,100
2020/08/27 1,638 1,655 1,611 1,650 39,800
2020/08/26 1,610 1,623 1,609 1,620 10,300
2020/08/25 1,605 1,616 1,585 1,610 19,400
2020/08/24 1,584 1,593 1,569 1,584 23,100
2020/08/21 1,524 1,558 1,524 1,558 5,000
2020/08/20 1,525 1,527 1,510 1,521 900
2020/08/19 1,532 1,541 1,509 1,525 2,100
2020/08/18 1,525 1,547 1,507 1,532 4,700
2020/08/17 1,515 1,570 1,504 1,531 27,300
2020/08/14 1,480 1,494 1,480 1,485 5,800
2020/08/13 1,478 1,488 1,470 1,485 8,600
2020/08/12 1,540 1,540 1,457 1,482 14,300
2020/08/11 1,507 1,550 1,498 1,541 22,100
2020/08/07 1,490 1,509 1,474 1,509 7,500
2020/08/06 1,516 1,516 1,487 1,499 7,400
2020/08/05 1,560 1,560 1,470 1,519 17,100
2020/08/04 1,550 1,562 1,535 1,548 16,800
2020/08/03 1,540 1,550 1,530 1,550 20,500
2020/07/31 1,550 1,550 1,515 1,515 8,300
2020/07/30 1,540 1,540 1,520 1,526 4,700
2020/07/29 1,497 1,518 1,497 1,518 1,600
2020/07/28 1,509 1,510 1,497 1,500 2,300
2020/07/27 1,478 1,496 1,478 1,496 300
2020/07/22 1,470 1,478 1,470 1,478 700
2020/07/21 1,478 1,478 1,475 1,475 200
2020/07/20 1,509 1,509 1,485 1,486 1,900
2020/07/17 1,491 1,502 1,481 1,502 2,200
2020/07/16 1,510 1,510 1,466 1,510 6,000
2020/07/15 1,471 1,500 1,471 1,500 2,800
2020/07/14 1,466 1,481 1,451 1,470 1,900
2020/07/13 1,441 1,483 1,441 1,483 4,600
2020/07/10 1,510 1,541 1,423 1,440 70,100
2020/07/09 1,500 1,509 1,478 1,509 86,000
2020/07/08 1,499 1,500 1,484 1,498 9,600
2020/07/07 1,497 1,498 1,462 1,498 4,700
2020/07/06 1,480 1,499 1,468 1,497 5,100
2020/07/03 1,460 1,480 1,460 1,480 2,800
2020/07/02 1,408 1,455 1,408 1,430 1,700
2020/07/01 1,445 1,449 1,407 1,407 1,100
2020/06/30 1,450 1,465 1,448 1,450 2,100
2020/06/29 1,500 1,500 1,435 1,465 900
2020/06/26 1,471 1,487 1,471 1,487 800
2020/06/25 1,471 1,492 1,471 1,492 300
2020/06/24 1,495 1,496 1,477 1,478 1,100
2020/06/23 1,477 1,495 1,477 1,482 600
2020/06/22 1,495 1,495 1,495 1,495 100
2020/06/19 1,480 1,495 1,480 1,495 2,100
2020/06/18 1,465 1,490 1,465 1,467 1,000
2020/06/17 1,490 1,490 1,488 1,489 400
2020/06/16 1,446 1,489 1,446 1,489 1,100
2020/06/15 1,495 1,495 1,464 1,467 1,100
2020/06/12 1,450 1,495 1,420 1,495 3,400
2020/06/11 1,465 1,491 1,452 1,491 6,000
2020/06/10 1,500 1,500 1,485 1,495 2,500
2020/06/09 1,500 1,500 1,471 1,500 1,000
2020/06/08 1,500 1,518 1,487 1,500 10,700
2020/06/05 1,491 1,505 1,480 1,500 3,400
2020/06/04 1,500 1,508 1,489 1,498 3,200
2020/06/03 1,486 1,500 1,485 1,495 1,800
2020/06/02 1,521 1,521 1,491 1,508 3,700
2020/06/01 1,425 1,523 1,425 1,512 39,200
2020/05/29 1,394 1,420 1,394 1,420 7,200
2020/05/28 1,380 1,419 1,380 1,416 2,400
2020/05/27 1,383 1,410 1,383 1,410 3,900
2020/05/26 1,375 1,395 1,368 1,395 3,700
2020/05/25 1,379 1,379 1,374 1,375 900
2020/05/22 1,374 1,379 1,359 1,379 3,100
2020/05/21 1,370 1,374 1,352 1,374 3,400
2020/05/20 1,340 1,375 1,340 1,375 2,900
2020/05/19 1,350 1,370 1,303 1,344 4,400
2020/05/18 1,336 1,348 1,330 1,348 2,200
2020/05/15 1,327 1,338 1,298 1,335 4,900
2020/05/14 1,325 1,325 1,297 1,323 2,200
2020/05/13 1,302 1,330 1,300 1,330 2,000
2020/05/12 1,286 1,330 1,286 1,330 4,600
2020/05/11 1,250 1,333 1,250 1,322 3,200
2020/05/08 1,237 1,260 1,237 1,247 3,800
2020/05/07 1,250 1,250 1,219 1,248 5,300
2020/05/01 1,209 1,239 1,209 1,239 500
2020/04/30 1,230 1,246 1,230 1,239 1,000
2020/04/28 1,248 1,248 1,225 1,244 1,200
2020/04/27 1,247 1,248 1,244 1,244 600
2020/04/24 1,221 1,228 1,221 1,226 600
2020/04/23 1,217 1,228 1,217 1,225 1,100
2020/04/22 1,220 1,220 1,201 1,217 1,900
2020/04/21 1,234 1,234 1,192 1,226 3,000
2020/04/20 1,222 1,230 1,201 1,206 2,300
2020/04/17 1,210 1,232 1,185 1,212 4,200
2020/04/16 1,199 1,201 1,170 1,201 2,200
2020/04/15 1,203 1,203 1,199 1,199 1,000
2020/04/14 1,196 1,197 1,196 1,197 200
2020/04/13 1,175 1,196 1,153 1,191 2,900
2020/04/10 1,171 1,194 1,170 1,181 5,800
2020/04/09 1,199 1,199 1,199 1,199 500
2020/04/08 1,190 1,200 1,189 1,200 1,000
2020/04/07 1,180 1,209 1,179 1,209 1,700
2020/04/06 1,213 1,213 1,152 1,180 3,600
2020/04/03 1,152 1,154 1,152 1,153 1,000
2020/04/02 1,166 1,174 1,152 1,152 700
2020/04/01 1,183 1,207 1,164 1,164 4,200
2020/03/31 1,155 1,181 1,155 1,172 900
2020/03/30 1,138 1,190 1,126 1,155 1,100
2020/03/27 1,182 1,182 1,160 1,168 3,200
2020/03/26 1,210 1,210 1,174 1,182 2,600
2020/03/25 1,210 1,210 1,168 1,199 3,300
2020/03/24 1,180 1,210 1,180 1,210 2,700
2020/03/23 1,189 1,189 1,142 1,180 1,500
2020/03/19 1,199 1,199 1,140 1,190 2,100
2020/03/18 1,150 1,150 1,144 1,150 2,700
2020/03/17 1,170 1,177 1,152 1,170 600
2020/03/16 1,207 1,207 1,139 1,200 1,300
2020/03/13 1,076 1,208 1,050 1,208 6,400
2020/03/12 1,163 1,197 1,105 1,196 8,200
2020/03/11 1,213 1,224 1,169 1,193 14,200
2020/03/10 1,183 1,254 1,183 1,243 4,500
2020/03/09 1,253 1,273 1,223 1,273 500
2020/03/05 1,325 1,344 1,322 1,340 1,100
2020/03/04 1,292 1,325 1,273 1,325 2,000
2020/03/03 1,329 1,361 1,295 1,321 3,800
2020/03/02 1,246 1,294 1,216 1,281 1,400
2020/02/28 1,211 1,265 1,170 1,247 8,800
2020/02/27 1,335 1,335 1,285 1,300 10,500
2020/02/26 1,358 1,365 1,344 1,365 2,000
2020/02/25 1,359 1,360 1,338 1,358 4,400
2020/02/21 1,370 1,378 1,359 1,365 2,700
2020/02/20 1,375 1,381 1,375 1,381 500
2020/02/19 1,383 1,383 1,357 1,357 900
2020/02/18 1,391 1,391 1,353 1,384 1,000
2020/02/17 1,377 1,383 1,350 1,383 2,500
2020/02/14 1,363 1,375 1,360 1,375 2,500
2020/02/13 1,371 1,393 1,371 1,393 500
2020/02/12 1,392 1,402 1,360 1,373 3,100
2020/02/10 1,411 1,411 1,381 1,407 4,200
2020/02/07 1,412 1,412 1,400 1,411 2,900
2020/02/06 1,414 1,414 1,394 1,410 1,300
2020/02/05 1,429 1,430 1,397 1,404 3,900
2020/02/04 1,389 1,389 1,345 1,383 1,400
2020/02/03 1,350 1,373 1,350 1,360 13,300
2020/01/31 1,351 1,362 1,348 1,361 3,000
2020/01/30 1,373 1,373 1,350 1,356 4,300
2020/01/29 1,360 1,360 1,359 1,360 500
2020/01/28 1,350 1,360 1,346 1,352 800
2020/01/27 1,360 1,372 1,350 1,350 3,900
2020/01/24 1,391 1,391 1,372 1,382 2,000
2020/01/23 1,389 1,389 1,371 1,379 1,000
2020/01/22 1,379 1,382 1,376 1,376 600
2020/01/21 1,376 1,385 1,375 1,375 1,900
2020/01/20 1,404 1,404 1,372 1,388 4,200
2020/01/17 1,400 1,411 1,377 1,405 11,000
2020/01/16 1,385 1,385 1,361 1,379 3,300
2020/01/15 1,357 1,386 1,357 1,384 5,600
2020/01/14 1,400 1,450 1,351 1,357 16,800
2020/01/10 1,313 1,349 1,313 1,344 4,300
2020/01/09 1,256 1,354 1,256 1,343 11,100
2020/01/08 1,230 1,258 1,226 1,258 4,700
2020/01/07 1,240 1,240 1,221 1,228 1,800
2020/01/06 1,215 1,228 1,215 1,228 600

このページの先頭へ