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 |
|---|---|---|---|---|---|
| 2022/12/30 | 960 | 964 | 959 | 960 | 4,800 |
| 2022/12/29 | 961 | 968 | 958 | 960 | 2,500 |
| 2022/12/28 | 951 | 971 | 951 | 961 | 6,000 |
| 2022/12/27 | 953 | 960 | 943 | 954 | 7,100 |
| 2022/12/26 | 943 | 960 | 940 | 953 | 8,000 |
| 2022/12/23 | 941 | 945 | 941 | 943 | 1,500 |
| 2022/12/22 | 950 | 957 | 939 | 946 | 1,400 |
| 2022/12/21 | 930 | 950 | 930 | 950 | 4,200 |
| 2022/12/20 | 950 | 950 | 922 | 925 | 7,600 |
| 2022/12/19 | 976 | 984 | 935 | 965 | 8,500 |
| 2022/12/16 | 921 | 1,061 | 921 | 975 | 69,100 |
| 2022/12/15 | 912 | 912 | 911 | 911 | 500 |
| 2022/12/14 | 913 | 913 | 911 | 912 | 600 |
| 2022/12/13 | 910 | 914 | 910 | 914 | 1,600 |
| 2022/12/12 | 915 | 915 | 910 | 910 | 3,100 |
| 2022/12/09 | 911 | 913 | 910 | 911 | 2,200 |
| 2022/12/08 | 910 | 911 | 910 | 910 | 3,300 |
| 2022/12/07 | 911 | 913 | 910 | 910 | 1,700 |
| 2022/12/06 | 910 | 914 | 910 | 910 | 5,000 |
| 2022/12/05 | 910 | 911 | 910 | 910 | 2,200 |
| 2022/12/02 | 914 | 914 | 910 | 911 | 3,700 |
| 2022/12/01 | 911 | 917 | 911 | 914 | 2,600 |
| 2022/11/30 | 910 | 911 | 910 | 910 | 2,800 |
| 2022/11/29 | 910 | 918 | 910 | 910 | 2,000 |
| 2022/11/28 | 910 | 914 | 910 | 911 | 2,400 |
| 2022/11/25 | 911 | 912 | 910 | 910 | 2,400 |
| 2022/11/24 | 917 | 917 | 911 | 911 | 4,100 |
| 2022/11/22 | 915 | 918 | 910 | 910 | 4,400 |
| 2022/11/21 | 893 | 914 | 893 | 910 | 15,600 |
| 2022/11/18 | 875 | 916 | 875 | 889 | 37,000 |
| 2022/11/17 | 890 | 891 | 878 | 880 | 31,300 |
| 2022/11/16 | 910 | 911 | 881 | 890 | 32,300 |
| 2022/11/15 | 875 | 924 | 875 | 882 | 33,800 |
| 2022/11/14 | 906 | 906 | 874 | 874 | 8,800 |
| 2022/11/11 | 906 | 910 | 906 | 906 | 13,300 |
| 2022/11/10 | 906 | 909 | 906 | 906 | 10,000 |
| 2022/11/09 | 850 | 945 | 850 | 906 | 34,100 |
| 2022/11/08 | 849 | 852 | 849 | 851 | 5,900 |
| 2022/11/07 | 853 | 853 | 850 | 850 | 2,200 |
| 2022/11/04 | 850 | 851 | 850 | 850 | 6,000 |
| 2022/11/02 | 852 | 852 | 843 | 844 | 2,900 |
| 2022/11/01 | 847 | 854 | 847 | 854 | 1,400 |
| 2022/10/31 | 848 | 848 | 845 | 845 | 2,400 |
| 2022/10/28 | 847 | 848 | 847 | 848 | 500 |
| 2022/10/27 | 844 | 847 | 844 | 844 | 2,100 |
| 2022/10/26 | 854 | 855 | 840 | 840 | 6,000 |
| 2022/10/25 | 853 | 855 | 853 | 853 | 2,000 |
| 2022/10/24 | 852 | 854 | 852 | 853 | 2,100 |
| 2022/10/21 | 855 | 855 | 855 | 855 | 700 |
| 2022/10/20 | 851 | 863 | 851 | 860 | 2,700 |
| 2022/10/19 | 847 | 855 | 847 | 855 | 2,000 |
| 2022/10/18 | 851 | 860 | 851 | 855 | 2,300 |
| 2022/10/17 | 855 | 857 | 848 | 852 | 1,900 |
| 2022/10/14 | 857 | 860 | 850 | 855 | 3,400 |
| 2022/10/13 | 844 | 857 | 841 | 857 | 2,100 |
| 2022/10/12 | 858 | 861 | 840 | 840 | 1,700 |
| 2022/10/11 | 842 | 860 | 832 | 858 | 7,700 |
| 2022/10/07 | 832 | 846 | 832 | 842 | 2,600 |
| 2022/10/06 | 835 | 842 | 830 | 842 | 2,700 |
| 2022/10/05 | 842 | 842 | 831 | 837 | 3,800 |
| 2022/10/04 | 833 | 839 | 826 | 830 | 4,100 |
| 2022/10/03 | 804 | 845 | 804 | 828 | 4,200 |
| 2022/09/30 | 848 | 848 | 798 | 815 | 28,600 |
| 2022/09/29 | 852 | 852 | 850 | 850 | 2,400 |
| 2022/09/28 | 855 | 856 | 851 | 852 | 4,400 |
| 2022/09/27 | 851 | 855 | 851 | 851 | 5,700 |
| 2022/09/26 | 856 | 861 | 855 | 858 | 7,400 |
| 2022/09/22 | 875 | 875 | 865 | 869 | 7,500 |
| 2022/09/21 | 889 | 890 | 876 | 876 | 10,400 |
| 2022/09/20 | 896 | 896 | 889 | 889 | 8,600 |
| 2022/09/16 | 893 | 897 | 889 | 894 | 6,600 |
| 2022/09/15 | 892 | 896 | 890 | 893 | 4,400 |
| 2022/09/14 | 891 | 898 | 891 | 892 | 6,200 |
| 2022/09/13 | 897 | 902 | 897 | 900 | 2,400 |
| 2022/09/12 | 896 | 898 | 895 | 896 | 2,600 |
| 2022/09/09 | 897 | 899 | 896 | 896 | 1,200 |
| 2022/09/08 | 895 | 898 | 892 | 897 | 1,300 |
| 2022/09/07 | 896 | 897 | 891 | 892 | 1,000 |
| 2022/09/06 | 888 | 896 | 888 | 896 | 1,700 |
| 2022/09/05 | 896 | 896 | 889 | 891 | 9,200 |
| 2022/09/02 | 902 | 902 | 897 | 897 | 2,600 |
| 2022/09/01 | 899 | 906 | 899 | 902 | 2,800 |
| 2022/08/31 | 898 | 901 | 898 | 899 | 2,200 |
| 2022/08/30 | 901 | 901 | 899 | 899 | 2,300 |
| 2022/08/29 | 900 | 901 | 900 | 901 | 1,700 |
| 2022/08/26 | 900 | 902 | 900 | 902 | 700 |
| 2022/08/25 | 899 | 902 | 898 | 901 | 1,300 |
| 2022/08/24 | 900 | 900 | 898 | 899 | 3,600 |
| 2022/08/23 | 900 | 900 | 899 | 900 | 2,800 |
| 2022/08/22 | 902 | 905 | 900 | 900 | 3,100 |
| 2022/08/19 | 902 | 904 | 901 | 902 | 1,400 |
| 2022/08/18 | 898 | 900 | 898 | 898 | 3,700 |
| 2022/08/17 | 901 | 905 | 898 | 898 | 4,900 |
| 2022/08/16 | 907 | 907 | 901 | 901 | 2,400 |
| 2022/08/15 | 902 | 905 | 902 | 902 | 4,000 |
| 2022/08/12 | 900 | 909 | 900 | 901 | 5,800 |
| 2022/08/10 | 901 | 908 | 901 | 901 | 5,100 |
| 2022/08/09 | 900 | 903 | 900 | 901 | 1,800 |
| 2022/08/08 | 910 | 910 | 900 | 902 | 4,700 |
| 2022/08/05 | 901 | 904 | 900 | 900 | 3,200 |
| 2022/08/04 | 900 | 905 | 899 | 905 | 3,400 |
| 2022/08/03 | 913 | 913 | 898 | 900 | 3,700 |
| 2022/08/02 | 901 | 901 | 898 | 898 | 3,400 |
| 2022/08/01 | 900 | 904 | 890 | 899 | 14,900 |
| 2022/07/29 | 900 | 900 | 895 | 898 | 9,700 |
| 2022/07/28 | 915 | 915 | 909 | 909 | 4,100 |
| 2022/07/27 | 914 | 914 | 907 | 908 | 3,900 |
| 2022/07/26 | 910 | 911 | 902 | 908 | 8,600 |
| 2022/07/25 | 910 | 915 | 908 | 910 | 5,600 |
| 2022/07/22 | 899 | 914 | 899 | 906 | 9,400 |
| 2022/07/21 | 890 | 902 | 890 | 898 | 7,300 |
| 2022/07/20 | 890 | 892 | 886 | 889 | 6,400 |
| 2022/07/19 | 890 | 892 | 883 | 883 | 21,800 |
| 2022/07/15 | 909 | 911 | 883 | 886 | 26,000 |
| 2022/07/14 | 918 | 918 | 905 | 909 | 14,100 |
| 2022/07/13 | 920 | 925 | 905 | 913 | 15,500 |
| 2022/07/12 | 915 | 920 | 907 | 913 | 32,100 |
| 2022/07/11 | 929 | 929 | 917 | 918 | 15,700 |
| 2022/07/08 | 969 | 969 | 887 | 915 | 178,100 |
| 2022/07/07 | 967 | 980 | 967 | 969 | 2,600 |
| 2022/07/06 | 962 | 972 | 957 | 969 | 8,000 |
| 2022/07/05 | 950 | 968 | 950 | 963 | 7,800 |
| 2022/07/04 | 971 | 971 | 958 | 963 | 7,800 |
| 2022/07/01 | 962 | 970 | 962 | 962 | 2,900 |
| 2022/06/30 | 980 | 980 | 965 | 965 | 6,400 |
| 2022/06/29 | 984 | 985 | 965 | 965 | 24,200 |
| 2022/06/28 | 1,020 | 1,020 | 979 | 999 | 29,300 |
| 2022/06/27 | 1,021 | 1,030 | 1,015 | 1,020 | 2,000 |
| 2022/06/24 | 1,009 | 1,020 | 1,009 | 1,011 | 1,200 |
| 2022/06/23 | 1,002 | 1,013 | 1,002 | 1,010 | 1,000 |
| 2022/06/22 | 1,005 | 1,020 | 1,005 | 1,010 | 2,000 |
| 2022/06/21 | 1,006 | 1,020 | 998 | 1,005 | 10,900 |
| 2022/06/20 | 1,010 | 1,012 | 1,009 | 1,009 | 1,000 |
| 2022/06/17 | 1,015 | 1,016 | 1,003 | 1,006 | 7,000 |
| 2022/06/16 | 1,021 | 1,024 | 1,021 | 1,022 | 1,300 |
| 2022/06/15 | 1,021 | 1,021 | 1,018 | 1,018 | 2,100 |
| 2022/06/14 | 1,011 | 1,019 | 1,011 | 1,015 | 1,400 |
| 2022/06/13 | 1,011 | 1,030 | 1,011 | 1,013 | 3,200 |
| 2022/06/10 | 1,021 | 1,026 | 1,017 | 1,017 | 3,600 |
| 2022/06/09 | 1,024 | 1,027 | 1,021 | 1,021 | 5,200 |
| 2022/06/08 | 1,025 | 1,026 | 1,025 | 1,025 | 2,000 |
| 2022/06/07 | 1,025 | 1,027 | 1,021 | 1,023 | 2,300 |
| 2022/06/06 | 1,030 | 1,030 | 1,023 | 1,025 | 4,200 |
| 2022/06/03 | 1,021 | 1,025 | 1,020 | 1,020 | 2,200 |
| 2022/06/02 | 1,020 | 1,021 | 1,020 | 1,021 | 600 |
| 2022/06/01 | 1,015 | 1,027 | 1,015 | 1,021 | 1,600 |
| 2022/05/31 | 1,020 | 1,029 | 1,015 | 1,015 | 3,100 |
| 2022/05/30 | 1,033 | 1,033 | 1,009 | 1,020 | 5,400 |
| 2022/05/27 | 1,000 | 1,006 | 995 | 1,001 | 8,100 |
| 2022/05/26 | 1,000 | 1,005 | 999 | 1,000 | 9,100 |
| 2022/05/25 | 1,006 | 1,010 | 997 | 1,000 | 10,400 |
| 2022/05/24 | 1,026 | 1,027 | 1,010 | 1,010 | 3,000 |
| 2022/05/23 | 1,011 | 1,026 | 1,011 | 1,026 | 1,100 |
| 2022/05/20 | 1,006 | 1,020 | 1,006 | 1,010 | 1,000 |
| 2022/05/19 | 1,014 | 1,038 | 1,006 | 1,006 | 5,900 |
| 2022/05/18 | 1,048 | 1,048 | 1,024 | 1,025 | 42,500 |
| 2022/05/17 | 1,044 | 1,070 | 1,044 | 1,050 | 1,800 |
| 2022/05/16 | 1,068 | 1,068 | 1,024 | 1,044 | 4,800 |
| 2022/05/13 | 1,065 | 1,074 | 1,065 | 1,068 | 900 |
| 2022/05/12 | 1,075 | 1,096 | 1,009 | 1,063 | 4,600 |
| 2022/05/11 | 1,110 | 1,113 | 1,088 | 1,088 | 6,300 |
| 2022/05/10 | 1,130 | 1,160 | 1,106 | 1,111 | 58,000 |
| 2022/05/09 | 1,120 | 1,141 | 1,120 | 1,130 | 60,500 |
| 2022/05/06 | 1,117 | 1,122 | 1,115 | 1,116 | 1,500 |
| 2022/05/02 | 1,125 | 1,125 | 1,110 | 1,110 | 2,200 |
| 2022/04/28 | 1,120 | 1,120 | 1,110 | 1,111 | 1,200 |
| 2022/04/27 | 1,150 | 1,150 | 1,112 | 1,112 | 300 |
| 2022/04/26 | 1,115 | 1,155 | 1,113 | 1,155 | 1,300 |
| 2022/04/25 | 1,139 | 1,159 | 1,128 | 1,128 | 1,800 |
| 2022/04/22 | 1,110 | 1,138 | 1,110 | 1,138 | 500 |
| 2022/04/21 | 1,121 | 1,121 | 1,119 | 1,119 | 400 |
| 2022/04/20 | 1,120 | 1,131 | 1,115 | 1,122 | 10,800 |
| 2022/04/19 | 1,109 | 1,132 | 1,109 | 1,116 | 1,500 |
| 2022/04/18 | 1,114 | 1,139 | 1,099 | 1,139 | 2,600 |
| 2022/04/15 | 1,102 | 1,102 | 1,102 | 1,102 | 900 |
| 2022/04/14 | 1,101 | 1,102 | 1,101 | 1,102 | 1,000 |
| 2022/04/13 | 1,102 | 1,132 | 1,102 | 1,103 | 800 |
| 2022/04/12 | 1,117 | 1,127 | 1,102 | 1,102 | 700 |
| 2022/04/11 | 1,125 | 1,139 | 1,125 | 1,125 | 600 |
| 2022/04/08 | 1,130 | 1,148 | 1,130 | 1,131 | 700 |
| 2022/04/07 | 1,125 | 1,144 | 1,124 | 1,125 | 1,800 |
| 2022/04/06 | 1,136 | 1,144 | 1,126 | 1,136 | 2,400 |
| 2022/04/05 | 1,132 | 1,159 | 1,132 | 1,139 | 900 |
| 2022/04/04 | 1,125 | 1,134 | 1,125 | 1,132 | 1,200 |
| 2022/04/01 | 1,130 | 1,139 | 1,124 | 1,125 | 1,500 |
| 2022/03/31 | 1,121 | 1,156 | 1,121 | 1,133 | 2,100 |
| 2022/03/30 | 1,108 | 1,159 | 1,108 | 1,131 | 1,100 |
| 2022/03/29 | 1,115 | 1,131 | 1,108 | 1,108 | 2,700 |
| 2022/03/28 | 1,126 | 1,145 | 1,126 | 1,126 | 2,100 |
| 2022/03/25 | 1,123 | 1,156 | 1,120 | 1,125 | 4,300 |
| 2022/03/24 | 1,110 | 1,156 | 1,110 | 1,133 | 4,400 |
| 2022/03/23 | 1,108 | 1,178 | 1,108 | 1,126 | 6,300 |
| 2022/03/22 | 1,105 | 1,180 | 1,102 | 1,110 | 4,700 |
| 2022/03/18 | 1,090 | 1,100 | 1,050 | 1,084 | 7,000 |
| 2022/03/17 | 1,081 | 1,148 | 1,081 | 1,089 | 5,600 |
| 2022/03/16 | 1,090 | 1,091 | 1,080 | 1,080 | 5,000 |
| 2022/03/15 | 1,085 | 1,114 | 1,085 | 1,086 | 4,500 |
| 2022/03/14 | 1,083 | 1,115 | 1,083 | 1,085 | 1,400 |
| 2022/03/11 | 1,093 | 1,100 | 1,084 | 1,086 | 3,000 |
| 2022/03/10 | 1,111 | 1,115 | 1,093 | 1,093 | 2,900 |
| 2022/03/09 | 1,127 | 1,159 | 1,081 | 1,081 | 6,100 |
| 2022/03/08 | 1,145 | 1,154 | 1,127 | 1,127 | 2,400 |
| 2022/03/07 | 1,148 | 1,171 | 1,148 | 1,153 | 1,000 |
| 2022/03/04 | 1,186 | 1,221 | 1,166 | 1,169 | 5,100 |
| 2022/03/03 | 1,260 | 1,260 | 1,216 | 1,216 | 1,100 |
| 2022/03/02 | 1,218 | 1,241 | 1,218 | 1,230 | 900 |
| 2022/03/01 | 1,154 | 1,293 | 1,154 | 1,188 | 4,300 |
| 2022/02/28 | 1,151 | 1,174 | 1,151 | 1,152 | 1,800 |
| 2022/02/25 | 1,151 | 1,177 | 1,150 | 1,151 | 3,200 |
| 2022/02/24 | 1,157 | 1,170 | 1,151 | 1,151 | 1,800 |
| 2022/02/22 | 1,181 | 1,200 | 1,151 | 1,166 | 3,100 |
| 2022/02/21 | 1,159 | 1,212 | 1,159 | 1,190 | 4,100 |
| 2022/02/18 | 1,251 | 1,273 | 1,249 | 1,249 | 2,900 |
| 2022/02/17 | 1,291 | 1,321 | 1,265 | 1,273 | 1,000 |
| 2022/02/16 | 1,292 | 1,314 | 1,291 | 1,291 | 600 |
| 2022/02/15 | 1,326 | 1,342 | 1,299 | 1,314 | 3,500 |
| 2022/02/14 | 1,326 | 1,374 | 1,322 | 1,325 | 1,800 |
| 2022/02/10 | 1,328 | 1,357 | 1,328 | 1,356 | 900 |
| 2022/02/09 | 1,314 | 1,342 | 1,301 | 1,328 | 3,300 |
| 2022/02/08 | 1,291 | 1,313 | 1,291 | 1,313 | 700 |
| 2022/02/07 | 1,301 | 1,314 | 1,291 | 1,291 | 1,700 |
| 2022/02/04 | 1,307 | 1,309 | 1,307 | 1,309 | 300 |
| 2022/02/03 | 1,305 | 1,305 | 1,273 | 1,300 | 1,900 |
| 2022/02/02 | 1,298 | 1,305 | 1,276 | 1,305 | 400 |
| 2022/02/01 | 1,279 | 1,298 | 1,251 | 1,298 | 2,400 |
| 2022/01/31 | 1,275 | 1,276 | 1,273 | 1,276 | 3,200 |
| 2022/01/28 | 1,280 | 1,280 | 1,276 | 1,276 | 1,400 |
| 2022/01/27 | 1,290 | 1,290 | 1,279 | 1,279 | 1,200 |
| 2022/01/26 | 1,289 | 1,290 | 1,288 | 1,290 | 400 |
| 2022/01/24 | 1,288 | 1,288 | 1,276 | 1,288 | 400 |
| 2022/01/21 | 1,286 | 1,313 | 1,283 | 1,288 | 1,100 |
| 2022/01/20 | 1,251 | 1,288 | 1,251 | 1,273 | 500 |
| 2022/01/19 | 1,293 | 1,293 | 1,251 | 1,251 | 4,500 |
| 2022/01/18 | 1,300 | 1,318 | 1,300 | 1,301 | 2,100 |
| 2022/01/17 | 1,340 | 1,342 | 1,310 | 1,312 | 4,800 |
| 2022/01/14 | 1,384 | 1,386 | 1,370 | 1,370 | 2,600 |
| 2022/01/13 | 1,383 | 1,398 | 1,383 | 1,398 | 1,100 |
| 2022/01/12 | 1,401 | 1,402 | 1,383 | 1,383 | 2,300 |
| 2022/01/11 | 1,400 | 1,408 | 1,397 | 1,402 | 1,500 |
| 2022/01/07 | 1,435 | 1,438 | 1,430 | 1,430 | 1,100 |
| 2022/01/05 | 1,423 | 1,443 | 1,423 | 1,443 | 1,100 |
| 2022/01/04 | 1,450 | 1,450 | 1,447 | 1,447 | 400 |