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
2023/12/29 949 949 941 942 3,700
2023/12/28 935 947 935 946 8,100
2023/12/27 940 940 935 935 14,800
2023/12/26 941 944 938 940 14,300
2023/12/25 953 953 941 942 13,600
2023/12/22 951 953 949 949 7,700
2023/12/21 958 958 950 951 11,200
2023/12/20 961 961 954 954 3,400
2023/12/19 952 962 952 956 6,900
2023/12/18 956 962 956 961 2,200
2023/12/15 954 960 954 954 4,600
2023/12/14 962 963 954 954 7,600
2023/12/13 971 971 961 962 5,200
2023/12/12 965 968 965 968 1,100
2023/12/11 974 977 956 965 37,900
2023/12/08 975 975 966 967 4,700
2023/12/07 975 975 970 972 2,600
2023/12/06 965 982 965 977 7,400
2023/12/05 964 966 963 965 3,800
2023/12/04 966 970 960 963 6,600
2023/12/01 973 973 960 966 3,700
2023/11/30 973 973 965 973 6,100
2023/11/29 967 977 967 974 4,300
2023/11/28 971 973 968 971 3,600
2023/11/27 985 990 969 971 10,800
2023/11/24 990 993 985 985 5,300
2023/11/22 986 991 985 990 5,500
2023/11/21 990 992 985 986 5,100
2023/11/20 968 989 968 989 14,500
2023/11/17 953 974 953 968 6,400
2023/11/16 951 976 951 958 12,700
2023/11/15 980 980 957 964 15,200
2023/11/14 980 980 973 974 7,800
2023/11/13 1,001 1,001 975 976 16,700
2023/11/10 1,001 1,003 992 995 12,400
2023/11/09 984 1,004 984 1,001 9,000
2023/11/08 1,022 1,022 981 994 29,200
2023/11/07 1,050 1,056 1,010 1,018 35,500
2023/11/06 1,069 1,069 1,057 1,063 2,800
2023/11/02 1,077 1,080 1,069 1,069 2,600
2023/11/01 1,070 1,080 1,062 1,077 5,700
2023/10/31 1,041 1,067 1,041 1,060 19,800
2023/10/30 1,051 1,051 1,033 1,042 2,500
2023/10/27 1,031 1,040 1,031 1,034 4,000
2023/10/26 1,038 1,038 1,025 1,031 3,600
2023/10/25 1,030 1,059 1,029 1,043 3,300
2023/10/24 1,030 1,034 1,025 1,030 10,400
2023/10/23 1,040 1,041 1,024 1,028 6,700
2023/10/20 1,065 1,065 1,034 1,034 8,700
2023/10/19 1,095 1,095 1,047 1,058 11,300
2023/10/18 1,111 1,111 1,101 1,106 3,200
2023/10/17 1,123 1,125 1,099 1,111 7,700
2023/10/16 1,136 1,136 1,119 1,123 12,800
2023/10/13 1,130 1,130 1,113 1,122 5,100
2023/10/12 1,140 1,140 1,121 1,128 8,300
2023/10/11 1,137 1,159 1,120 1,130 23,400
2023/10/10 1,097 1,144 1,097 1,136 72,800
2023/10/06 1,094 1,094 1,077 1,081 7,200
2023/10/05 1,078 1,092 1,075 1,091 19,000
2023/10/04 1,093 1,094 1,065 1,068 8,200
2023/10/03 1,073 1,088 1,070 1,087 19,300
2023/10/02 1,044 1,090 1,044 1,063 14,200
2023/09/29 1,038 1,044 1,038 1,044 6,000
2023/09/28 1,043 1,043 1,032 1,035 5,300
2023/09/27 1,040 1,045 1,032 1,042 7,600
2023/09/26 1,043 1,045 1,041 1,041 1,900
2023/09/25 1,043 1,044 1,039 1,043 4,400
2023/09/22 1,037 1,041 1,028 1,041 7,200
2023/09/21 1,050 1,050 1,033 1,033 4,100
2023/09/20 1,022 1,054 1,022 1,036 26,900
2023/09/19 1,026 1,033 1,021 1,024 15,800
2023/09/15 1,026 1,032 1,026 1,026 2,400
2023/09/14 1,030 1,031 1,020 1,026 10,400
2023/09/13 1,028 1,030 1,026 1,026 2,700
2023/09/12 1,038 1,040 1,025 1,029 5,600
2023/09/11 1,026 1,045 1,023 1,044 23,100
2023/09/08 1,090 1,090 1,010 1,023 114,200
2023/09/07 1,090 1,095 1,090 1,091 2,300
2023/09/06 1,090 1,092 1,088 1,090 4,000
2023/09/05 1,090 1,099 1,083 1,093 4,000
2023/09/04 1,082 1,093 1,082 1,090 6,500
2023/09/01 1,074 1,080 1,074 1,079 1,300
2023/08/31 1,080 1,088 1,078 1,080 14,700
2023/08/30 1,076 1,077 1,063 1,071 1,200
2023/08/29 1,080 1,080 1,070 1,076 9,800
2023/08/28 1,041 1,078 1,041 1,059 13,700
2023/08/25 1,036 1,040 1,036 1,040 1,000
2023/08/24 1,039 1,039 1,036 1,036 1,400
2023/08/23 1,040 1,042 1,034 1,039 4,100
2023/08/22 1,032 1,050 1,023 1,043 8,500
2023/08/21 1,057 1,057 1,010 1,032 9,400
2023/08/18 1,055 1,061 1,051 1,057 3,100
2023/08/17 1,060 1,070 1,054 1,062 8,400
2023/08/16 1,041 1,075 1,041 1,059 13,000
2023/08/15 1,038 1,047 1,038 1,041 2,100
2023/08/14 1,022 1,051 1,022 1,038 5,300
2023/08/10 1,020 1,085 1,020 1,050 22,400
2023/08/09 1,013 1,023 1,013 1,017 3,500
2023/08/08 1,012 1,023 1,012 1,020 4,300
2023/08/07 1,030 1,040 1,030 1,035 2,000
2023/08/04 1,047 1,047 1,033 1,033 2,100
2023/08/03 1,055 1,060 1,046 1,052 4,900
2023/08/02 1,059 1,063 1,057 1,057 4,500
2023/08/01 1,053 1,063 1,053 1,063 2,100
2023/07/31 1,061 1,064 1,057 1,064 3,500
2023/07/28 1,056 1,063 1,052 1,062 3,600
2023/07/27 1,060 1,060 1,053 1,056 2,000
2023/07/26 1,060 1,075 1,050 1,060 3,500
2023/07/25 1,040 1,054 1,040 1,051 2,700
2023/07/24 1,035 1,046 1,035 1,039 2,400
2023/07/21 1,041 1,048 1,031 1,035 3,100
2023/07/20 1,037 1,048 1,037 1,045 3,300
2023/07/19 1,039 1,047 1,039 1,044 3,000
2023/07/18 1,041 1,052 1,041 1,047 3,200
2023/07/14 1,040 1,054 1,040 1,052 3,500
2023/07/13 1,050 1,052 1,048 1,052 3,700
2023/07/12 1,038 1,054 1,038 1,050 4,400
2023/07/11 1,050 1,050 1,042 1,044 2,100
2023/07/10 1,035 1,093 1,035 1,058 11,000
2023/07/07 1,031 1,060 1,020 1,035 6,900
2023/07/06 1,040 1,040 1,005 1,031 6,400
2023/07/05 1,039 1,042 1,038 1,040 3,400
2023/07/04 1,041 1,045 1,040 1,042 3,900
2023/07/03 1,038 1,043 1,037 1,041 5,400
2023/06/30 1,041 1,045 1,039 1,039 2,200
2023/06/29 1,032 1,055 1,032 1,047 4,200
2023/06/28 1,055 1,092 1,054 1,064 6,500
2023/06/27 1,071 1,071 1,052 1,055 5,000
2023/06/26 1,082 1,095 1,070 1,070 18,100
2023/06/23 1,060 1,075 1,060 1,073 3,900
2023/06/22 1,049 1,057 1,049 1,054 2,100
2023/06/21 1,050 1,053 1,045 1,050 6,800
2023/06/20 1,036 1,060 1,036 1,044 14,000
2023/06/19 1,038 1,044 1,038 1,040 5,000
2023/06/16 1,032 1,035 1,029 1,035 2,500
2023/06/15 1,031 1,040 1,020 1,032 5,100
2023/06/14 1,019 1,038 1,016 1,025 4,400
2023/06/13 1,014 1,019 1,014 1,015 2,700
2023/06/12 1,020 1,021 1,016 1,017 2,400
2023/06/09 1,019 1,020 1,016 1,016 1,200
2023/06/08 1,023 1,023 1,012 1,013 1,500
2023/06/07 1,023 1,029 1,018 1,020 8,400
2023/06/06 1,021 1,027 1,015 1,020 6,000
2023/06/05 1,025 1,027 1,020 1,020 7,300
2023/06/02 1,002 1,020 1,002 1,020 3,900
2023/06/01 1,006 1,006 1,001 1,001 3,600
2023/05/31 1,000 1,009 1,000 1,006 2,800
2023/05/30 997 1,011 996 1,011 6,400
2023/05/29 1,000 1,002 995 997 5,200
2023/05/26 1,002 1,002 1,000 1,000 2,900
2023/05/25 1,000 1,007 1,000 1,002 3,500
2023/05/24 978 1,006 978 1,000 6,200
2023/05/23 994 1,001 974 983 24,500
2023/05/22 1,023 1,023 993 1,012 13,700
2023/05/19 1,051 1,058 1,021 1,023 16,400
2023/05/18 1,072 1,072 1,051 1,072 3,700
2023/05/17 1,075 1,078 1,070 1,071 2,200
2023/05/16 1,080 1,084 1,077 1,077 1,800
2023/05/15 1,089 1,102 1,080 1,087 7,000
2023/05/12 1,117 1,117 1,089 1,089 2,800
2023/05/11 1,130 1,130 1,100 1,123 3,100
2023/05/10 1,122 1,129 1,116 1,129 20,200
2023/05/09 1,134 1,134 1,108 1,122 8,300
2023/05/08 1,137 1,144 1,132 1,144 6,400
2023/05/02 1,146 1,146 1,127 1,127 1,700
2023/05/01 1,130 1,157 1,130 1,146 5,200
2023/04/28 1,130 1,139 1,124 1,139 3,700
2023/04/27 1,146 1,150 1,130 1,130 3,400
2023/04/26 1,150 1,155 1,125 1,150 6,000
2023/04/25 1,153 1,153 1,144 1,150 3,200
2023/04/24 1,165 1,165 1,150 1,152 1,100
2023/04/21 1,161 1,180 1,155 1,161 4,400
2023/04/20 1,150 1,181 1,142 1,161 4,900
2023/04/19 1,135 1,150 1,135 1,150 500
2023/04/18 1,140 1,142 1,135 1,135 1,800
2023/04/17 1,162 1,170 1,139 1,139 1,700
2023/04/14 1,137 1,186 1,135 1,162 2,200
2023/04/13 1,142 1,142 1,135 1,136 1,500
2023/04/12 1,151 1,151 1,121 1,135 2,400
2023/04/11 1,161 1,161 1,152 1,152 1,600
2023/04/10 1,156 1,200 1,156 1,161 4,400
2023/04/07 1,150 1,174 1,150 1,156 1,900
2023/04/06 1,158 1,160 1,145 1,150 3,000
2023/04/05 1,150 1,173 1,150 1,159 1,500
2023/04/04 1,150 1,150 1,131 1,148 1,700
2023/04/03 1,129 1,171 1,129 1,154 3,700
2023/03/31 1,135 1,148 1,123 1,123 900
2023/03/30 1,103 1,126 1,103 1,123 1,600
2023/03/29 1,130 1,132 1,100 1,100 4,100
2023/03/28 1,162 1,162 1,112 1,120 1,400
2023/03/27 1,086 1,149 1,086 1,134 900
2023/03/24 1,097 1,098 1,066 1,086 2,800
2023/03/23 1,095 1,134 1,095 1,096 1,200
2023/03/22 1,105 1,105 1,093 1,093 900
2023/03/20 1,082 1,130 1,082 1,095 2,600
2023/03/17 1,078 1,104 1,078 1,082 1,100
2023/03/16 1,127 1,149 1,060 1,078 3,900
2023/03/15 1,081 1,128 1,081 1,101 1,400
2023/03/14 1,112 1,112 1,050 1,081 3,600
2023/03/13 1,150 1,150 1,113 1,123 3,000
2023/03/10 1,186 1,188 1,157 1,159 2,700
2023/03/09 1,150 1,175 1,150 1,161 3,400
2023/03/08 1,122 1,159 1,122 1,152 6,500
2023/03/07 1,139 1,151 1,135 1,149 2,700
2023/03/06 1,150 1,172 1,134 1,148 8,000
2023/03/03 1,181 1,181 1,131 1,155 3,100
2023/03/02 1,157 1,166 1,148 1,161 3,900
2023/03/01 1,112 1,147 1,096 1,147 2,100
2023/02/28 1,072 1,098 1,065 1,098 2,600
2023/02/27 1,073 1,075 1,073 1,075 1,300
2023/02/24 1,089 1,100 1,055 1,073 6,800
2023/02/22 1,109 1,126 1,109 1,111 2,100
2023/02/21 1,135 1,135 1,110 1,113 3,400
2023/02/20 1,170 1,170 1,110 1,135 2,600
2023/02/17 1,180 1,188 1,170 1,170 2,800
2023/02/16 1,189 1,196 1,177 1,185 1,400
2023/02/15 1,195 1,206 1,189 1,189 1,500
2023/02/14 1,209 1,209 1,186 1,200 1,500
2023/02/13 1,226 1,226 1,143 1,200 7,300
2023/02/10 1,240 1,240 1,226 1,226 900
2023/02/09 1,251 1,256 1,231 1,240 4,400
2023/02/08 1,222 1,263 1,208 1,263 24,500
2023/02/07 1,187 1,377 1,171 1,222 55,500
2023/02/06 1,151 1,161 1,130 1,132 4,200
2023/02/03 1,145 1,157 1,144 1,144 1,100
2023/02/02 1,154 1,154 1,114 1,136 2,000
2023/02/01 1,183 1,197 1,163 1,163 1,300
2023/01/31 1,207 1,213 1,170 1,170 1,900
2023/01/30 1,176 1,216 1,176 1,207 2,300
2023/01/27 1,155 1,204 1,130 1,204 8,000
2023/01/26 1,089 1,376 1,088 1,185 64,100
2023/01/25 1,070 1,089 1,070 1,089 3,000
2023/01/24 1,079 1,079 1,065 1,065 3,400
2023/01/23 1,018 1,080 1,018 1,055 8,500
2023/01/20 1,025 1,025 1,018 1,020 1,800
2023/01/19 1,028 1,029 1,019 1,020 2,500
2023/01/18 1,027 1,027 1,015 1,023 800
2023/01/17 1,048 1,048 1,025 1,025 1,800
2023/01/16 1,009 1,044 1,008 1,025 3,700
2023/01/13 1,009 1,028 1,000 1,006 5,300
2023/01/12 1,020 1,028 1,000 1,000 4,700
2023/01/11 985 1,010 982 1,010 7,000
2023/01/10 985 985 978 985 1,900
2023/01/06 948 979 942 974 7,100
2023/01/05 960 960 943 958 1,200
2023/01/04 963 973 959 961 3,600

このページの先頭へ