- 2024年
- 2023年
5621 (株)ヒューマンテクノロジーズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,075 | 1,086 | 1,053 | 1,084 | 24,900 | 1,084 |
| 2024-04-25 | 1,116 | 1,116 | 1,072 | 1,072 | 37,600 | 1,072 |
| 2024-04-24 | 1,089 | 1,140 | 1,083 | 1,127 | 61,400 | 1,127 |
| 2024-04-23 | 1,063 | 1,119 | 1,052 | 1,072 | 191,500 | 1,072 |
| 2024-04-22 | 1,040 | 1,059 | 1,022 | 1,043 | 81,200 | 1,043 |
| 2024-04-19 | 1,079 | 1,081 | 1,013 | 1,032 | 114,700 | 1,032 |
| 2024-04-18 | 1,100 | 1,130 | 1,068 | 1,099 | 97,700 | 1,099 |
| 2024-04-17 | 1,162 | 1,174 | 1,092 | 1,107 | 158,000 | 1,107 |
| 2024-04-16 | 1,216 | 1,216 | 1,165 | 1,171 | 76,000 | 1,171 |
| 2024-04-15 | 1,258 | 1,258 | 1,200 | 1,228 | 55,400 | 1,228 |
| 2024-04-12 | 1,322 | 1,322 | 1,200 | 1,261 | 37,900 | 1,261 |
| 2024-04-11 | 1,299 | 1,310 | 1,270 | 1,286 | 34,800 | 1,286 |
| 2024-04-10 | 1,311 | 1,321 | 1,284 | 1,300 | 31,000 | 1,300 |
| 2024-04-09 | 1,343 | 1,345 | 1,319 | 1,322 | 24,100 | 1,322 |
| 2024-04-08 | 1,352 | 1,377 | 1,330 | 1,343 | 30,400 | 1,343 |
| 2024-04-05 | 1,357 | 1,385 | 1,327 | 1,352 | 68,600 | 1,352 |
| 2024-04-04 | 1,353 | 1,396 | 1,332 | 1,371 | 35,200 | 1,371 |
| 2024-04-03 | 1,313 | 1,390 | 1,292 | 1,353 | 77,300 | 1,353 |
| 2024-04-02 | 1,389 | 1,404 | 1,274 | 1,343 | 148,900 | 1,343 |
| 2024-04-01 | 1,442 | 1,456 | 1,419 | 1,419 | 31,800 | 1,419 |
| 2024-03-29 | 1,350 | 1,428 | 1,350 | 1,420 | 31,200 | 1,420 |
| 2024-03-28 | 1,405 | 1,405 | 1,346 | 1,346 | 23,100 | 1,346 |
| 2024-03-27 | 1,400 | 1,422 | 1,366 | 1,366 | 28,100 | 1,366 |
| 2024-03-26 | 1,400 | 1,416 | 1,357 | 1,370 | 27,700 | 1,370 |
| 2024-03-25 | 1,406 | 1,432 | 1,375 | 1,390 | 79,500 | 1,390 |
| 2024-03-22 | 1,384 | 1,389 | 1,327 | 1,376 | 142,600 | 1,376 |
| 2024-03-21 | 1,382 | 1,420 | 1,351 | 1,393 | 135,700 | 1,393 |
| 2024-03-19 | 1,398 | 1,398 | 1,314 | 1,365 | 78,800 | 1,365 |
| 2024-03-18 | 1,385 | 1,404 | 1,321 | 1,382 | 81,500 | 1,382 |
| 2024-03-15 | 1,428 | 1,474 | 1,378 | 1,385 | 79,000 | 1,385 |
| 2024-03-14 | 1,522 | 1,526 | 1,425 | 1,430 | 32,300 | 1,430 |
| 2024-03-13 | 1,462 | 1,521 | 1,451 | 1,492 | 53,900 | 1,492 |
| 2024-03-12 | 1,449 | 1,521 | 1,421 | 1,492 | 99,200 | 1,492 |
| 2024-03-11 | 1,384 | 1,458 | 1,332 | 1,449 | 112,000 | 1,449 |
| 2024-03-08 | 1,417 | 1,458 | 1,410 | 1,412 | 77,100 | 1,412 |
| 2024-03-07 | 1,563 | 1,597 | 1,430 | 1,447 | 118,400 | 1,447 |
| 2024-03-06 | 1,562 | 1,659 | 1,562 | 1,593 | 65,900 | 1,593 |
| 2024-03-05 | 1,609 | 1,637 | 1,556 | 1,602 | 64,400 | 1,602 |
| 2024-03-04 | 1,558 | 1,616 | 1,555 | 1,609 | 82,200 | 1,609 |
| 2024-03-01 | 1,540 | 1,588 | 1,525 | 1,564 | 59,600 | 1,564 |
| 2024-02-29 | 1,595 | 1,625 | 1,518 | 1,538 | 81,400 | 1,538 |
| 2024-02-28 | 1,577 | 1,681 | 1,566 | 1,642 | 128,000 | 1,642 |
| 2024-02-27 | 1,570 | 1,601 | 1,516 | 1,550 | 94,200 | 1,550 |
| 2024-02-26 | 1,603 | 1,605 | 1,530 | 1,532 | 107,500 | 1,532 |
| 2024-02-22 | 1,677 | 1,711 | 1,591 | 1,643 | 129,300 | 1,643 |
| 2024-02-21 | 1,722 | 1,722 | 1,630 | 1,711 | 160,300 | 1,711 |
| 2024-02-20 | 1,520 | 1,695 | 1,520 | 1,642 | 331,900 | 1,642 |
| 2024-02-19 | 1,450 | 1,565 | 1,450 | 1,516 | 231,800 | 1,516 |
| 2024-02-16 | 1,442 | 1,515 | 1,400 | 1,402 | 189,700 | 1,402 |
| 2024-02-15 | 1,401 | 1,474 | 1,365 | 1,442 | 324,800 | 1,442 |
| 2024-02-14 | 1,330 | 1,334 | 1,293 | 1,330 | 57,900 | 1,330 |
| 2024-02-13 | 1,340 | 1,359 | 1,330 | 1,335 | 60,000 | 1,335 |
| 2024-02-09 | 1,350 | 1,350 | 1,321 | 1,327 | 29,600 | 1,327 |
| 2024-02-08 | 1,337 | 1,355 | 1,331 | 1,349 | 23,100 | 1,349 |
| 2024-02-07 | 1,340 | 1,363 | 1,325 | 1,346 | 51,600 | 1,346 |
| 2024-02-06 | 1,330 | 1,350 | 1,320 | 1,344 | 60,800 | 1,344 |
| 2024-02-05 | 1,350 | 1,354 | 1,315 | 1,335 | 13,300 | 1,335 |
| 2024-02-02 | 1,345 | 1,345 | 1,322 | 1,335 | 17,700 | 1,335 |
| 2024-02-01 | 1,330 | 1,347 | 1,302 | 1,322 | 60,100 | 1,322 |
| 2024-01-31 | 1,379 | 1,383 | 1,318 | 1,330 | 81,700 | 1,330 |
| 2024-01-30 | 1,390 | 1,405 | 1,335 | 1,379 | 142,000 | 1,379 |
| 2024-01-29 | 1,391 | 1,422 | 1,377 | 1,388 | 55,000 | 1,388 |
| 2024-01-26 | 1,360 | 1,415 | 1,359 | 1,377 | 90,300 | 1,377 |
| 2024-01-25 | 1,325 | 1,360 | 1,312 | 1,358 | 40,400 | 1,358 |
| 2024-01-24 | 1,330 | 1,373 | 1,310 | 1,326 | 58,600 | 1,326 |
| 2024-01-23 | 1,334 | 1,350 | 1,306 | 1,310 | 25,800 | 1,310 |
| 2024-01-22 | 1,315 | 1,350 | 1,300 | 1,350 | 60,400 | 1,350 |
| 2024-01-19 | 1,318 | 1,320 | 1,286 | 1,291 | 35,700 | 1,291 |
| 2024-01-18 | 1,329 | 1,372 | 1,302 | 1,318 | 70,000 | 1,318 |
| 2024-01-17 | 1,344 | 1,364 | 1,278 | 1,299 | 99,900 | 1,299 |
| 2024-01-16 | 1,319 | 1,336 | 1,293 | 1,320 | 71,000 | 1,320 |
| 2024-01-15 | 1,308 | 1,318 | 1,262 | 1,297 | 43,700 | 1,297 |
| 2024-01-12 | 1,325 | 1,340 | 1,294 | 1,308 | 65,800 | 1,308 |
| 2024-01-11 | 1,349 | 1,380 | 1,265 | 1,287 | 135,700 | 1,287 |
| 2024-01-10 | 1,339 | 1,430 | 1,307 | 1,330 | 206,700 | 1,330 |
| 2024-01-09 | 1,356 | 1,360 | 1,291 | 1,314 | 148,100 | 1,314 |
| 2024-01-05 | 1,332 | 1,350 | 1,281 | 1,326 | 182,500 | 1,326 |
| 2024-01-04 | 1,325 | 1,353 | 1,289 | 1,339 | 162,300 | 1,339 |
分割・併合履歴 ： なし
