1. HOME >
  2. 株価時系列 >
  3. 7636 >
  4. 2020年

7636 (株)ハンズマン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8381,9311,8311,88011,1001,880
2020-12-291,8131,8351,8131,8345,2001,834
2020-12-281,7861,8341,7851,8227,2001,822
2020-12-251,8041,8041,7801,7942,8001,794
2020-12-241,8001,8001,7881,80020,9001,800
2020-12-231,8001,8001,7801,78917,4001,789
2020-12-221,8171,8171,7951,79616,1001,796
2020-12-211,8131,8171,8041,8173,0001,817
2020-12-181,8001,8021,7951,8025,0001,802
2020-12-171,8011,8171,7951,80024,1001,800
2020-12-161,7991,8011,7911,8018001,801
2020-12-151,8001,8021,7601,7837,1001,783
2020-12-141,7801,8251,7801,8175,5001,817
2020-12-111,8191,8191,7601,8003,7001,800
2020-12-101,7711,8071,7651,8005,0001,800
2020-12-091,7711,8201,7701,79911,0001,799
2020-12-081,7361,7771,7311,7684,7001,768
2020-12-071,7481,7571,7471,7475001,747
2020-12-041,7561,7591,7351,7481,2001,748
2020-12-031,7591,8011,7391,74511,3001,745
2020-12-021,7731,8011,7701,7703,5001,770
2020-12-011,8081,8151,7731,7735,0001,773
2020-11-301,7941,8121,7681,77439,3001,774
2020-11-271,7341,7541,7341,7542,5001,754
2020-11-261,7141,7491,7141,7341,9001,734
2020-11-251,7351,7431,7291,7364,0001,736
2020-11-241,7461,7541,7301,7373,6001,737
2020-11-201,7161,7471,7161,7472,5001,747
2020-11-191,7151,7281,7121,7185,0001,718
2020-11-181,7401,7481,7111,7115,8001,711
2020-11-171,7511,7511,7211,7214,1001,721
2020-11-161,7711,7711,7121,7305,7001,730
2020-11-131,7601,7601,7311,7316,0001,731
2020-11-121,7791,7791,7501,7564,6001,756
2020-11-111,7101,7801,7101,74411,1001,744
2020-11-101,8321,8461,6781,72059,4001,720
2020-11-091,8801,9501,8801,95019,8001,950
2020-11-061,8571,8741,8501,8746,6001,874
2020-11-051,7961,8651,7961,85717,5001,857
2020-11-041,7481,8501,7181,8005,2001,800
2020-11-021,7361,7381,7171,7283,6001,728
2020-10-301,7501,7501,7201,7365,3001,736
2020-10-291,7211,7451,7211,7403,9001,740
2020-10-281,7501,7741,7211,7434,8001,743
2020-10-271,7511,7601,7321,7564,6001,756
2020-10-261,7511,7821,7501,7508,6001,750
2020-10-231,7611,7861,7551,7675,7001,767
2020-10-221,8201,8201,7641,7648,9001,764
2020-10-211,8001,8031,7611,7809,6001,780
2020-10-201,7631,7921,7501,76010,4001,760
2020-10-191,8101,8191,7281,79811,8001,798
2020-10-161,8471,8561,8001,82916,7001,829
2020-10-151,9201,9201,8551,86313,4001,863
2020-10-141,9151,9591,8981,92011,7001,920
2020-10-131,9701,9701,8951,95532,8001,955
2020-10-121,9851,9911,9801,99017,3001,990
2020-10-091,9791,9901,9651,9898,1001,989
2020-10-081,9901,9901,9391,97918,5001,979
2020-10-071,9631,9951,9471,96831,2001,968
2020-10-061,9291,9631,9231,95925,8001,959
2020-10-051,8301,9101,8201,9049,3001,904
2020-10-021,8601,8851,7931,79415,1001,794
2020-09-301,9091,9491,8651,88724,8001,887
2020-09-291,9101,9231,8601,90633,8001,906
2020-09-281,8501,8801,8491,87535,5001,875
2020-09-251,7991,8471,7101,84429,8001,844
2020-09-241,7901,8201,7851,78521,7001,785
2020-09-231,8101,8311,7791,80137,6001,801
2020-09-181,7891,7891,7711,7809,3001,780
2020-09-171,7401,7831,7251,77013,5001,770
2020-09-161,7431,7501,7301,74310,3001,743
2020-09-151,7021,7301,7021,7304,8001,730
2020-09-141,7301,7321,6811,70114,6001,701
2020-09-111,7541,7591,7181,73216,5001,732
2020-09-101,7801,7871,7511,75120,7001,751
2020-09-091,7401,7601,7401,75919,6001,759
2020-09-081,7151,7401,6801,73026,2001,730
2020-09-071,7301,7501,6721,72032,7001,720
2020-09-041,6651,7201,6641,71021,3001,710
2020-09-031,7071,7071,6701,6889,1001,688
2020-09-021,6801,7201,6681,68020,9001,680
2020-09-011,6311,6691,6311,6653,7001,665
2020-08-311,6111,6691,6111,6456,5001,645
2020-08-281,6691,6691,5201,62319,1001,623
2020-08-271,6381,6551,6111,65039,8001,650
2020-08-261,6101,6231,6091,62010,3001,620
2020-08-251,6051,6161,5851,61019,4001,610
2020-08-241,5841,5931,5691,58423,1001,584
2020-08-211,5241,5581,5241,5585,0001,558
2020-08-201,5251,5271,5101,5219001,521
2020-08-191,5321,5411,5091,5252,1001,525
2020-08-181,5251,5471,5071,5324,7001,532
2020-08-171,5151,5701,5041,53127,3001,531
2020-08-141,4801,4941,4801,4855,8001,485
2020-08-131,4781,4881,4701,4858,6001,485
2020-08-121,5401,5401,4571,48214,3001,482
2020-08-111,5071,5501,4981,54122,1001,541
2020-08-071,4901,5091,4741,5097,5001,509
2020-08-061,5161,5161,4871,4997,4001,499
2020-08-051,5601,5601,4701,51917,1001,519
2020-08-041,5501,5621,5351,54816,8001,548
2020-08-031,5401,5501,5301,55020,5001,550
2020-07-311,5501,5501,5151,5158,3001,515
2020-07-301,5401,5401,5201,5264,7001,526
2020-07-291,4971,5181,4971,5181,6001,518
2020-07-281,5091,5101,4971,5002,3001,500
2020-07-271,4781,4961,4781,4963001,496
2020-07-221,4701,4781,4701,4787001,478
2020-07-211,4781,4781,4751,4752001,475
2020-07-201,5091,5091,4851,4861,9001,486
2020-07-171,4911,5021,4811,5022,2001,502
2020-07-161,5101,5101,4661,5106,0001,510
2020-07-151,4711,5001,4711,5002,8001,500
2020-07-141,4661,4811,4511,4701,9001,470
2020-07-131,4411,4831,4411,4834,6001,483
2020-07-101,5101,5411,4231,44070,1001,440
2020-07-091,5001,5091,4781,50986,0001,509
2020-07-081,4991,5001,4841,4989,6001,498
2020-07-071,4971,4981,4621,4984,7001,498
2020-07-061,4801,4991,4681,4975,1001,497
2020-07-031,4601,4801,4601,4802,8001,480
2020-07-021,4081,4551,4081,4301,7001,430
2020-07-011,4451,4491,4071,4071,1001,407
2020-06-301,4501,4651,4481,4502,1001,450
2020-06-291,5001,5001,4351,4659001,465
2020-06-261,4711,4871,4711,4878001,487
2020-06-251,4711,4921,4711,4923001,492
2020-06-241,4951,4961,4771,4781,1001,478
2020-06-231,4771,4951,4771,4826001,482
2020-06-221,4951,4951,4951,4951001,495
2020-06-191,4801,4951,4801,4952,1001,495
2020-06-181,4651,4901,4651,4671,0001,467
2020-06-171,4901,4901,4881,4894001,489
2020-06-161,4461,4891,4461,4891,1001,489
2020-06-151,4951,4951,4641,4671,1001,467
2020-06-121,4501,4951,4201,4953,4001,495
2020-06-111,4651,4911,4521,4916,0001,491
2020-06-101,5001,5001,4851,4952,5001,495
2020-06-091,5001,5001,4711,5001,0001,500
2020-06-081,5001,5181,4871,50010,7001,500
2020-06-051,4911,5051,4801,5003,4001,500
2020-06-041,5001,5081,4891,4983,2001,498
2020-06-031,4861,5001,4851,4951,8001,495
2020-06-021,5211,5211,4911,5083,7001,508
2020-06-011,4251,5231,4251,51239,2001,512
2020-05-291,3941,4201,3941,4207,2001,420
2020-05-281,3801,4191,3801,4162,4001,416
2020-05-271,3831,4101,3831,4103,9001,410
2020-05-261,3751,3951,3681,3953,7001,395
2020-05-251,3791,3791,3741,3759001,375
2020-05-221,3741,3791,3591,3793,1001,379
2020-05-211,3701,3741,3521,3743,4001,374
2020-05-201,3401,3751,3401,3752,9001,375
2020-05-191,3501,3701,3031,3444,4001,344
2020-05-181,3361,3481,3301,3482,2001,348
2020-05-151,3271,3381,2981,3354,9001,335
2020-05-141,3251,3251,2971,3232,2001,323
2020-05-131,3021,3301,3001,3302,0001,330
2020-05-121,2861,3301,2861,3304,6001,330
2020-05-111,2501,3331,2501,3223,2001,322
2020-05-081,2371,2601,2371,2473,8001,247
2020-05-071,2501,2501,2191,2485,3001,248
2020-05-011,2091,2391,2091,2395001,239
2020-04-301,2301,2461,2301,2391,0001,239
2020-04-281,2481,2481,2251,2441,2001,244
2020-04-271,2471,2481,2441,2446001,244
2020-04-241,2211,2281,2211,2266001,226
2020-04-231,2171,2281,2171,2251,1001,225
2020-04-221,2201,2201,2011,2171,9001,217
2020-04-211,2341,2341,1921,2263,0001,226
2020-04-201,2221,2301,2011,2062,3001,206
2020-04-171,2101,2321,1851,2124,2001,212
2020-04-161,1991,2011,1701,2012,2001,201
2020-04-151,2031,2031,1991,1991,0001,199
2020-04-141,1961,1971,1961,1972001,197
2020-04-131,1751,1961,1531,1912,9001,191
2020-04-101,1711,1941,1701,1815,8001,181
2020-04-091,1991,1991,1991,1995001,199
2020-04-081,1901,2001,1891,2001,0001,200
2020-04-071,1801,2091,1791,2091,7001,209
2020-04-061,2131,2131,1521,1803,6001,180
2020-04-031,1521,1541,1521,1531,0001,153
2020-04-021,1661,1741,1521,1527001,152
2020-04-011,1831,2071,1641,1644,2001,164
2020-03-311,1551,1811,1551,1729001,172
2020-03-301,1381,1901,1261,1551,1001,155
2020-03-271,1821,1821,1601,1683,2001,168
2020-03-261,2101,2101,1741,1822,6001,182
2020-03-251,2101,2101,1681,1993,3001,199
2020-03-241,1801,2101,1801,2102,7001,210
2020-03-231,1891,1891,1421,1801,5001,180
2020-03-191,1991,1991,1401,1902,1001,190
2020-03-181,1501,1501,1441,1502,7001,150
2020-03-171,1701,1771,1521,1706001,170
2020-03-161,2071,2071,1391,2001,3001,200
2020-03-131,0761,2081,0501,2086,4001,208
2020-03-121,1631,1971,1051,1968,2001,196
2020-03-111,2131,2241,1691,19314,2001,193
2020-03-101,1831,2541,1831,2434,5001,243
2020-03-091,2531,2731,2231,2735001,273
2020-03-06---1,340-1,340
2020-03-051,3251,3441,3221,3401,1001,340
2020-03-041,2921,3251,2731,3252,0001,325
2020-03-031,3291,3611,2951,3213,8001,321
2020-03-021,2461,2941,2161,2811,4001,281
2020-02-281,2111,2651,1701,2478,8001,247
2020-02-271,3351,3351,2851,30010,5001,300
2020-02-261,3581,3651,3441,3652,0001,365
2020-02-251,3591,3601,3381,3584,4001,358
2020-02-211,3701,3781,3591,3652,7001,365
2020-02-201,3751,3811,3751,3815001,381
2020-02-191,3831,3831,3571,3579001,357
2020-02-181,3911,3911,3531,3841,0001,384
2020-02-171,3771,3831,3501,3832,5001,383
2020-02-141,3631,3751,3601,3752,5001,375
2020-02-131,3711,3931,3711,3935001,393
2020-02-121,3921,4021,3601,3733,1001,373
2020-02-101,4111,4111,3811,4074,2001,407
2020-02-071,4121,4121,4001,4112,9001,411
2020-02-061,4141,4141,3941,4101,3001,410
2020-02-051,4291,4301,3971,4043,9001,404
2020-02-041,3891,3891,3451,3831,4001,383
2020-02-031,3501,3731,3501,36013,3001,360
2020-01-311,3511,3621,3481,3613,0001,361
2020-01-301,3731,3731,3501,3564,3001,356
2020-01-291,3601,3601,3591,3605001,360
2020-01-281,3501,3601,3461,3528001,352
2020-01-271,3601,3721,3501,3503,9001,350
2020-01-241,3911,3911,3721,3822,0001,382
2020-01-231,3891,3891,3711,3791,0001,379
2020-01-221,3791,3821,3761,3766001,376
2020-01-211,3761,3851,3751,3751,9001,375
2020-01-201,4041,4041,3721,3884,2001,388
2020-01-171,4001,4111,3771,40511,0001,405
2020-01-161,3851,3851,3611,3793,3001,379
2020-01-151,3571,3861,3571,3845,6001,384
2020-01-141,4001,4501,3511,35716,8001,357
2020-01-101,3131,3491,3131,3444,3001,344
2020-01-091,2561,3541,2561,34311,1001,343
2020-01-081,2301,2581,2261,2584,7001,258
2020-01-071,2401,2401,2211,2281,8001,228
2020-01-061,2151,2281,2151,2286001,228

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