1. HOME >
  2. 株価時系列 >
  3. 7636 >
  4. 2019年

7636 (株)ハンズマン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2161,2161,2091,2094001,209
2019-12-271,2111,2171,2021,2041,3001,204
2019-12-261,2111,2131,1931,1993,3001,199
2019-12-251,1971,2261,1971,2113,3001,211
2019-12-241,2101,2141,1971,2007001,200
2019-12-231,2141,2191,2001,2056,5001,205
2019-12-201,2201,2261,1851,20213,3001,202
2019-12-191,2261,2331,2151,2205,3001,220
2019-12-181,2301,2481,2261,2264,8001,226
2019-12-171,2431,2461,2301,2469,3001,246
2019-12-161,2461,2541,2411,2411,7001,241
2019-12-131,2701,2891,2451,2465,8001,246
2019-12-121,2791,2811,2521,2659,8001,265
2019-12-111,2551,2611,2531,2614001,261
2019-12-101,2551,2581,2511,2535001,253
2019-12-091,2451,2651,2451,2581,8001,258
2019-12-061,2391,2541,2391,2455001,245
2019-12-051,2501,2631,2501,2629001,262
2019-12-041,2481,2551,2481,2551,1001,255
2019-12-031,2481,2681,2301,2462,9001,246
2019-12-021,2691,2691,2311,2503,5001,250
2019-11-291,2871,2871,2611,2692,0001,269
2019-11-281,2501,2611,2501,2613001,261
2019-11-271,2511,2661,2511,2662001,266
2019-11-261,2531,2591,2531,2595001,259
2019-11-251,2471,2531,2471,2531,7001,253
2019-11-221,2671,2671,2461,2467001,246
2019-11-211,2421,2671,2361,2673,3001,267
2019-11-201,2481,2481,2481,2481001,248
2019-11-191,2401,2601,2281,2601,3001,260
2019-11-181,2211,2491,2211,2491,2001,249
2019-11-151,2351,2381,2051,2233,9001,223
2019-11-141,1611,2351,1611,2354,9001,235
2019-11-131,2661,2661,2201,2213,8001,221
2019-11-121,2651,2941,2281,2708,6001,270
2019-11-111,2351,2651,2301,2656,5001,265
2019-11-081,2321,2361,2211,2351,6001,235
2019-11-071,2371,2401,2321,2408001,240
2019-11-061,2071,2341,2071,2241,5001,224
2019-11-051,2361,2361,2351,2354001,235
2019-11-011,2421,2421,2311,2401,4001,240
2019-10-311,2491,2571,2391,2424,9001,242
2019-10-301,2781,2781,2401,2403,2001,240
2019-10-291,2651,2701,2501,2503,7001,250
2019-10-281,2801,2801,2531,2653,7001,265
2019-10-251,2541,2551,2381,2504,1001,250
2019-10-241,2271,2431,2261,2357,0001,235
2019-10-231,2251,2371,2201,2285,9001,228
2019-10-211,2151,2201,2091,2173,3001,217
2019-10-181,2081,2151,2051,2152,9001,215
2019-10-171,2151,2181,2091,2133,5001,213
2019-10-161,2001,2171,2001,2152,4001,215
2019-10-151,2121,2151,2021,2053,1001,205
2019-10-111,2071,2301,2071,2204,3001,220
2019-10-101,2101,2221,1961,2223,8001,222
2019-10-091,2301,2311,1701,2144,2001,214
2019-10-081,2001,2051,1851,2002,5001,200
2019-10-071,2061,2061,1751,1842,3001,184
2019-10-041,2011,2011,1861,1861,9001,186
2019-10-031,1891,2061,1801,2043,4001,204
2019-10-021,1701,1821,1701,1711,7001,171
2019-10-011,1701,1821,1541,1701,5001,170
2019-09-301,1981,1981,1691,1792,5001,179
2019-09-271,1781,1971,1711,1962,5001,196
2019-09-261,1701,1921,1701,1806001,180
2019-09-251,1821,1911,1651,1655001,165
2019-09-241,1931,1961,1831,1898001,189
2019-09-201,1991,1991,1991,1994001,199
2019-09-191,1861,1961,1861,1966001,196
2019-09-181,1901,2001,1881,1951,3001,195
2019-09-171,2001,2011,1901,1901,4001,190
2019-09-131,1311,2001,1311,1874,8001,187
2019-09-121,1231,1491,1231,1492,6001,149
2019-09-111,1031,1481,1001,1278,8001,127
2019-09-101,1001,1211,1001,1123,6001,112
2019-09-091,1011,1141,1001,1003,6001,100
2019-09-061,1001,1241,1001,1013,8001,101
2019-09-051,1101,1221,1001,1004,1001,100
2019-09-041,1071,1091,1001,1092,0001,109
2019-09-031,1091,1101,1031,1053,1001,105
2019-09-021,1111,1211,0981,1089,9001,108
2019-08-301,1181,1301,1161,1172,6001,117
2019-08-291,1261,1421,1131,1395,6001,139
2019-08-281,1111,1361,1101,1255,9001,125
2019-08-271,1431,1441,1151,12511,3001,125
2019-08-261,1331,1331,1131,1251,6001,125
2019-08-231,1201,1381,1111,1308,4001,130
2019-08-221,1341,1361,1231,1294,7001,129
2019-08-211,1451,1681,1451,1461,0001,146
2019-08-201,1231,1471,1231,1441,7001,144
2019-08-191,1451,1451,1451,1452001,145
2019-08-161,1441,1731,1441,1442,1001,144
2019-08-151,1841,1841,1741,1748001,174
2019-08-141,1531,1841,1531,1843,6001,184
2019-08-131,1551,1781,1401,1689001,168
2019-08-091,1631,1711,1551,1552,2001,155
2019-08-081,1551,1601,1551,1602,3001,160
2019-08-071,1501,1901,1201,1673,8001,167
2019-08-061,1501,1551,1111,1554,7001,155
2019-08-051,1641,1691,1631,1631,7001,163
2019-08-021,1881,1901,1621,1872,8001,187
2019-08-011,1891,2001,1871,2001,1001,200
2019-07-311,1921,1921,1771,1831,5001,183
2019-07-301,2151,2151,1711,1971,6001,197
2019-07-291,2171,2171,2081,2081,4001,208
2019-07-261,2301,2301,2171,2231,6001,223
2019-07-251,2421,2421,2371,2388001,238
2019-07-241,2201,2201,2171,2171,5001,217
2019-07-231,2171,2451,2161,2172,6001,217
2019-07-221,2031,2201,2031,2191,9001,219
2019-07-191,2401,2631,2031,2197,6001,219
2019-07-181,1741,3731,1631,24120,9001,241
2019-07-171,1771,1771,1761,1769001,176
2019-07-161,1741,1801,1731,1731,1001,173
2019-07-121,1691,1731,1691,1732,0001,173
2019-07-111,1711,1781,1631,1701,4001,170
2019-07-101,1711,1911,1711,1751,0001,175
2019-07-091,1891,1921,1891,1923001,192
2019-07-081,1731,1891,1731,1751,5001,175
2019-07-051,1671,1831,1671,1833,0001,183
2019-07-041,1961,2001,1751,1971,9001,197
2019-07-031,2021,2051,2001,2001,6001,200
2019-07-021,1971,2021,1971,2027001,202
2019-07-011,2301,2341,1701,1971,6001,197
2019-06-281,1971,2001,1971,2002,1001,200
2019-06-271,1461,2001,1461,2001,2001,200
2019-06-261,1501,1501,1201,1491,7001,149
2019-06-251,1961,1961,1771,1786001,178
2019-06-241,1991,1991,1981,1988001,198
2019-06-211,1971,2101,1971,2101,6001,210
2019-06-201,2151,2151,1911,1921,0001,192
2019-06-191,1891,2211,1891,2014,7001,201
2019-06-181,1961,1971,1951,1955001,195
2019-06-171,1901,1961,1901,1966001,196
2019-06-141,1691,1851,1691,1854,4001,185
2019-06-131,1771,1991,1651,1993,9001,199
2019-06-121,1751,1921,1751,1872,5001,187
2019-06-111,1891,1991,1731,1853,6001,185
2019-06-101,1881,2081,1871,1941,2001,194
2019-06-071,1631,2191,1331,2183,9001,218
2019-06-061,1891,1901,1571,1578001,157
2019-06-051,1881,1901,1731,1731,7001,173
2019-06-041,1901,1901,1711,1861,2001,186
2019-06-031,2101,2101,1841,1841,2001,184
2019-05-31---1,212-1,212
2019-05-301,1981,2121,1981,2122001,212
2019-05-291,1911,2051,1911,2057001,205
2019-05-281,2481,2481,2361,2365001,236
2019-05-271,2701,2701,2461,2462001,246
2019-05-241,2561,2771,2501,2728001,272
2019-05-231,2631,2911,2541,2842,1001,284
2019-05-221,2801,2831,2331,2331,4001,233
2019-05-211,2001,2771,2001,2753,9001,275
2019-05-201,1701,2191,1611,2063,8001,206
2019-05-171,1741,1741,1691,1701,4001,170
2019-05-161,1511,1731,1511,1703,3001,170
2019-05-151,1701,1791,1511,1792,5001,179
2019-05-141,1471,1621,1371,1621,3001,162
2019-05-131,1901,1901,1601,1672,3001,167
2019-05-101,1991,1991,1791,1921,2001,192
2019-05-091,2001,2001,1791,1991,0001,199
2019-05-081,2001,2081,1701,2081,9001,208
2019-05-071,2191,2191,1831,20911,2001,209
2019-04-261,2381,2391,2291,2305,8001,230
2019-04-251,2311,2491,2301,2362,0001,236
2019-04-241,2511,2511,2511,2512001,251
2019-04-231,2401,2771,2401,2705,1001,270
2019-04-221,2701,2711,2701,2703,3001,270
2019-04-191,2901,2921,2751,2786001,278
2019-04-181,2941,2971,2941,2971,1001,297
2019-04-171,2731,2971,2731,2853,0001,285
2019-04-161,3081,3081,2731,2739,3001,273
2019-04-151,2911,3061,2701,2924,3001,292
2019-04-121,2911,2991,2901,2911,5001,291
2019-04-111,2951,3071,2951,3034001,303
2019-04-101,2951,3071,2951,2955001,295
2019-04-091,3041,3071,2911,2921,0001,292
2019-04-081,2921,3001,2901,2987,6001,298
2019-04-051,2901,3061,2901,2905001,290
2019-04-041,3101,3101,2851,2906,1001,290
2019-04-031,2911,3251,2911,31324,6001,313
2019-04-021,2911,3091,2911,2912,8001,291
2019-04-011,2901,3221,2901,2972,5001,297
2019-03-291,2811,3091,2811,2899001,289
2019-03-281,3121,3121,2801,2806001,280
2019-03-271,3281,3281,3051,3191,0001,319
2019-03-261,3081,3251,2891,3203,4001,320
2019-03-251,3321,3321,2741,3252,5001,325
2019-03-221,3501,3501,3131,3473,9001,347
2019-03-201,3061,3601,2901,3426,4001,342
2019-03-191,3651,3651,3311,3363,6001,336
2019-03-181,3291,3751,3291,3755,6001,375
2019-03-151,3881,3881,3421,3732,8001,373
2019-03-141,3791,3801,2921,3804,2001,380
2019-03-131,3071,3731,2991,3566,5001,356
2019-03-121,3341,3351,3121,3213,9001,321
2019-03-111,2961,3341,2601,3345,0001,334
2019-03-081,2921,2991,2701,2965,8001,296
2019-03-071,3491,3491,2901,3086,2001,308
2019-03-061,3391,3491,3391,3491,0001,349
2019-03-051,3581,3651,3311,3312,2001,331
2019-03-041,3791,3791,3661,3712,2001,371
2019-03-011,3811,3871,3161,3779,9001,377
2019-02-281,4001,4181,3811,38114,0001,381
2019-02-271,3721,3751,3671,3755001,375
2019-02-261,4011,4011,3541,3654,7001,365
2019-02-251,3851,3901,3431,3713,1001,371
2019-02-221,3311,3851,3311,3853,8001,385
2019-02-211,3721,3781,3451,3453,8001,345
2019-02-201,4261,4261,3581,3787,2001,378
2019-02-191,2811,4301,2811,42017,9001,420
2019-02-181,4311,4441,2861,28912,0001,289
2019-02-151,4511,4531,3811,43519,5001,435
2019-02-141,4401,4701,4011,45118,8001,451
2019-02-131,4141,4841,4131,46931,8001,469
2019-02-121,3711,4011,3701,40116,4001,401
2019-02-081,4001,4001,3651,37116,7001,371
2019-02-071,2951,3581,2811,35018,0001,350
2019-02-061,2861,2951,2501,28612,3001,286
2019-02-051,2401,2911,2031,27413,7001,274
2019-02-041,2291,2421,2091,2425,5001,242
2019-02-011,1911,2291,1691,20510,7001,205
2019-01-311,1241,2781,1241,17315,5001,173
2019-01-301,0801,1241,0801,12111,0001,121
2019-01-291,0901,0901,0791,0902,0001,090
2019-01-281,0671,0901,0671,0904,5001,090
2019-01-251,0451,0501,0241,0505,3001,050
2019-01-241,0101,0341,0031,0322,3001,032
2019-01-231,0071,0101,0001,0101,6001,010
2019-01-221,0021,0089891,0084,6001,008
2019-01-219941,0029911,0024,0001,002
2019-01-189789949619943,100994
2019-01-179789789549782,300978
2019-01-169799799629772,900977
2019-01-159609789609785,400978
2019-01-119559609509602,200960
2019-01-10958964953964600964
2019-01-099509689429581,700958
2019-01-089499599269405,800940
2019-01-079409499409422,100942
2019-01-04932932929929600929

分割・併合履歴 ： [2016-06-28]1株→2株 [2015-12-28]1株→1.5株 [2000-06-27]1株→1.3株