1. HOME >
  2. 株価時系列 >
  3. 7636 >
  4. 2021年

7636 (株)ハンズマン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,4131,4471,4131,4478001,447
2021-12-291,4001,4261,3821,4261,0001,426
2021-12-281,3981,4001,3811,3941,5001,394
2021-12-271,4151,4151,3791,3821,9001,382
2021-12-241,4221,4291,4101,4283,5001,428
2021-12-231,4451,4451,4291,4291,3001,429
2021-12-221,4501,4501,4321,4391,2001,439
2021-12-211,4521,4521,4311,4371,9001,437
2021-12-201,4301,4791,4111,4562,5001,456
2021-12-171,4361,4401,4301,4312,8001,431
2021-12-161,4301,4301,4001,4304,0001,430
2021-12-151,4171,4321,4071,4302,8001,430
2021-12-141,4461,4461,3831,3942,9001,394
2021-12-131,4701,4971,4521,4522,8001,452
2021-12-101,4871,5041,4871,5011,4001,501
2021-12-091,4981,5271,4781,5279001,527
2021-12-081,4811,5081,4511,4841,0001,484
2021-12-071,4801,4981,4791,4813,1001,481
2021-12-061,4801,4801,4801,4802001,480
2021-12-031,4931,5011,4901,5012,4001,501
2021-12-021,5001,5001,4901,4908001,490
2021-12-011,5001,5001,4901,5001,1001,500
2021-11-301,4801,5201,4801,4944,0001,494
2021-11-291,5361,5361,4961,5201,9001,520
2021-11-261,5351,5401,4731,5382,2001,538
2021-11-251,5691,5691,5271,5351,3001,535
2021-11-241,5681,6171,5581,5751,9001,575
2021-11-221,6291,6291,5821,5852,9001,585
2021-11-191,6201,6451,6111,6451,3001,645
2021-11-181,6431,6501,6211,6291,1001,629
2021-11-171,6431,6701,6431,6594,3001,659
2021-11-161,6541,6671,6271,6282,6001,628
2021-11-151,6911,6981,6541,6611,1001,661
2021-11-121,6931,7001,6901,6911,2001,691
2021-11-111,7071,7081,6801,7002,2001,700
2021-11-101,6931,7201,6911,7171,8001,717
2021-11-091,7011,7291,7001,7272,0001,727
2021-11-081,7111,7351,7111,7304,9001,730
2021-11-051,7201,7401,7171,7303,0001,730
2021-11-041,7441,7441,7231,7271,7001,727
2021-11-021,7241,7411,7241,7413001,741
2021-11-011,7211,7461,7211,7465001,746
2021-10-291,7411,7501,7411,7502001,750
2021-10-281,7401,7501,7391,7501,7001,750
2021-10-271,7051,7601,7051,7506,0001,750
2021-10-261,7381,7381,7381,7383001,738
2021-10-251,7041,7401,7041,74013,3001,740
2021-10-221,7081,7441,7081,7447,8001,744
2021-10-211,7111,7111,7031,7046001,704
2021-10-201,7301,7301,7201,7202001,720
2021-10-19---1,739-1,739
2021-10-181,7361,7421,7201,7399001,739
2021-10-151,7151,7301,7151,7234001,723
2021-10-141,7141,7301,7141,7149001,714
2021-10-131,7371,7501,7151,7152,3001,715
2021-10-121,7341,7491,7341,7465001,746
2021-10-111,7251,7501,7141,7253,5001,725
2021-10-081,7111,7601,7111,7325,4001,732
2021-10-071,7101,7111,6991,7114,2001,711
2021-10-061,7401,7401,7101,7106001,710
2021-10-051,7091,7421,7091,7424001,742
2021-10-041,7241,7501,7241,7262,2001,726
2021-10-011,7301,7491,7301,7489001,748
2021-09-301,7491,7491,7281,7291,3001,729
2021-09-291,7301,7391,7071,7391,7001,739
2021-09-281,7591,7591,7201,7419001,741
2021-09-271,6961,7601,6861,74810,3001,748
2021-09-241,7181,7301,6861,6867,4001,686
2021-09-221,6991,7011,6711,6871,3001,687
2021-09-211,6911,7101,6501,6897,1001,689
2021-09-171,6901,7061,6871,6928001,692
2021-09-161,6901,7151,6901,6903,5001,690
2021-09-151,7131,7131,6871,7133,7001,713
2021-09-141,7141,7301,7001,7152,6001,715
2021-09-131,7201,7201,6671,6934,8001,693
2021-09-101,7221,7351,7001,7317,0001,731
2021-09-091,7411,7411,7061,7392,4001,739
2021-09-081,7451,7451,7181,7361,9001,736
2021-09-071,7221,7451,7011,74511,4001,745
2021-09-061,7191,7451,6861,73026,8001,730
2021-09-031,7261,7261,7041,7141,4001,714
2021-09-021,7151,7301,6671,6913,4001,691
2021-09-011,7121,7301,7121,72012,6001,720
2021-08-311,6941,7091,6911,6972,7001,697
2021-08-301,6661,7201,6661,6846,2001,684
2021-08-271,5901,7051,5751,6746,6001,674
2021-08-261,5681,5881,5511,5874,4001,587
2021-08-251,5601,5621,5501,5626001,562
2021-08-241,5601,5671,5341,5602,6001,560
2021-08-231,5161,5721,5161,5623,7001,562
2021-08-201,5201,5751,5201,5449,3001,544
2021-08-191,5821,5821,5321,5601,8001,560
2021-08-181,5421,5851,5421,5585,2001,558
2021-08-171,5251,5391,5151,5373,0001,537
2021-08-161,5171,5341,4721,5139,4001,513
2021-08-131,4951,5221,4951,5024,1001,502
2021-08-121,4701,4701,4391,4663,7001,466
2021-08-111,3861,4441,3861,41521,4001,415
2021-08-101,5231,5311,4961,5166,2001,516
2021-08-061,5371,5371,4871,5234,4001,523
2021-08-051,5281,5401,5281,5301,0001,530
2021-08-041,5101,5391,5101,5281,6001,528
2021-08-031,5541,5541,5161,5332,9001,533
2021-08-021,5571,5571,5271,5546,8001,554
2021-07-301,5621,5621,5271,5483,4001,548
2021-07-291,5501,5791,5501,5621,3001,562
2021-07-281,5721,5931,5561,5561,5001,556
2021-07-271,5801,6001,5791,5792,8001,579
2021-07-261,6091,6091,5701,5805,1001,580
2021-07-211,6281,6281,5811,5813,3001,581
2021-07-201,6431,6431,5501,61711,8001,617
2021-07-191,6661,6741,5751,64323,5001,643
2021-07-161,6801,6801,6511,6661,4001,666
2021-07-151,6801,6801,6801,6803001,680
2021-07-141,7061,7151,6781,67929,5001,679
2021-07-131,6891,7101,6801,7063,9001,706
2021-07-121,6931,6931,6561,6711,9001,671
2021-07-091,6821,6981,6741,6931,2001,693
2021-07-081,7061,7061,6911,6991,5001,699
2021-07-071,6751,7001,6651,7005,5001,700
2021-07-061,6371,6951,6241,6866,1001,686
2021-07-051,6321,6351,6151,6242,4001,624
2021-07-021,6141,6241,6031,6142,1001,614
2021-07-011,6271,6271,6141,6141,0001,614
2021-06-301,6281,6281,6041,6251,0001,625
2021-06-291,6031,6291,6031,6171,3001,617
2021-06-281,6941,6941,6001,6327,9001,632
2021-06-251,6411,6411,6351,6355001,635
2021-06-241,6171,6311,6171,6281,0001,628
2021-06-231,6371,6391,6171,6171,0001,617
2021-06-221,6321,6391,6281,6287001,628
2021-06-211,6121,6281,6111,6201,8001,620
2021-06-181,6421,6441,6141,6142,5001,614
2021-06-171,6301,6401,6121,6123,9001,612
2021-06-161,6561,6581,6281,6303,3001,630
2021-06-151,6401,6621,6311,6314,2001,631
2021-06-141,6391,6551,6291,6304,2001,630
2021-06-111,6511,6831,6311,6313,3001,631
2021-06-101,6671,6821,6601,6761,2001,676
2021-06-091,6711,6811,6601,6671,3001,667
2021-06-081,6771,6771,6671,6718001,671
2021-06-071,6451,6951,6451,6793,2001,679
2021-06-041,6741,6911,6431,6439,5001,643
2021-06-031,6851,6991,6531,6537,1001,653
2021-06-021,7061,7061,6771,6853,8001,685
2021-06-011,6991,7071,6851,6929001,692
2021-05-311,7191,7191,6841,7014,1001,701
2021-05-281,6691,7111,6691,6879,6001,687
2021-05-271,6901,6901,6761,6784001,678
2021-05-261,6811,6921,6661,6905,6001,690
2021-05-251,7081,7081,6751,6833,1001,683
2021-05-241,6761,6831,6741,6757001,675
2021-05-211,6801,7121,6701,6769,5001,676
2021-05-201,7001,7091,6721,6801,7001,680
2021-05-191,6661,6891,6661,6801,1001,680
2021-05-181,6901,7061,6701,6723,8001,672
2021-05-171,6991,7201,6861,6886,7001,688
2021-05-141,6701,6891,6701,6773,3001,677
2021-05-131,6771,6981,6571,6693,8001,669
2021-05-121,6881,6991,6531,6915,1001,691
2021-05-111,7161,7161,6801,7002,6001,700
2021-05-101,7111,7351,7011,7156,6001,715
2021-05-071,6901,7341,6901,7196,7001,719
2021-05-061,7001,7191,6861,6908,4001,690
2021-04-301,7101,7101,6781,6867,0001,686
2021-04-281,6851,6951,6711,6782,5001,678
2021-04-271,7101,7181,6461,69310,0001,693
2021-04-261,7131,7161,6851,7077,7001,707
2021-04-231,7141,7141,6831,6915,7001,691
2021-04-221,6711,7081,6711,6905,8001,690
2021-04-211,7091,7091,6651,6659,0001,665
2021-04-201,7071,7201,6891,6898,1001,689
2021-04-191,7101,7221,7001,7005,8001,700
2021-04-161,7001,7171,7001,7104,3001,710
2021-04-151,7101,7101,7001,7054,4001,705
2021-04-141,7341,7341,6931,7083,7001,708
2021-04-131,7481,7481,6941,6979,0001,697
2021-04-121,7291,7421,7091,7427,2001,742
2021-04-091,7011,7151,6991,7104,8001,710
2021-04-081,7111,7181,7011,7018,6001,701
2021-04-071,6981,7171,6901,7102,5001,710
2021-04-061,7091,7091,6881,6984,6001,698
2021-04-051,7081,7271,6851,7088,6001,708
2021-04-021,7501,7501,6681,66819,7001,668
2021-04-011,7211,7341,7031,7347,3001,734
2021-03-311,7271,7271,6811,7185,3001,718
2021-03-301,7491,7491,7201,7271,9001,727
2021-03-291,7301,7481,6901,72913,1001,729
2021-03-261,7171,7301,6881,72014,1001,720
2021-03-251,7681,7851,6461,64618,5001,646
2021-03-241,8081,8101,7691,7698,8001,769
2021-03-231,8111,8111,7851,7996,2001,799
2021-03-221,8281,8331,7811,78918,5001,789
2021-03-191,8101,8341,8051,8343,0001,834
2021-03-181,8581,8581,8141,82010,4001,820
2021-03-171,8441,8671,8161,8675,1001,867
2021-03-161,8231,8291,8201,8261,0001,826
2021-03-151,8441,8441,8151,8235,0001,823
2021-03-121,8301,8301,8121,8265,7001,826
2021-03-111,8251,8381,8131,8134,0001,813
2021-03-101,8421,8501,8231,8313,8001,831
2021-03-091,8691,8691,8341,84610,3001,846
2021-03-081,8791,8801,8431,8603,2001,860
2021-03-051,8691,8691,8171,8396,7001,839
2021-03-041,8921,8921,8381,8393,2001,839
2021-03-031,8911,9001,8651,8985,7001,898
2021-03-021,8481,8971,8251,89218,9001,892
2021-03-011,7981,8281,7841,8283,6001,828
2021-02-261,8001,8071,7751,7772,6001,777
2021-02-251,8101,8251,8101,8122,0001,812
2021-02-241,7551,8101,7521,7925,9001,792
2021-02-221,7051,7681,7051,7556,9001,755
2021-02-191,7271,7801,7001,70615,2001,706
2021-02-181,8391,8471,7501,76311,6001,763
2021-02-171,8511,8561,8061,81311,1001,813
2021-02-161,8651,8881,8441,85113,0001,851
2021-02-151,9391,9391,8501,88017,0001,880
2021-02-121,9801,9891,8751,92442,2001,924
2021-02-101,9721,9721,9611,9705,6001,970
2021-02-091,9481,9701,9461,9705,2001,970
2021-02-081,9611,9611,9141,9485,2001,948
2021-02-051,9581,9581,9001,9402,9001,940
2021-02-041,9391,9581,9261,9409,9001,940
2021-02-031,9391,9401,9151,9303,3001,930
2021-02-021,9331,9341,9241,9321,6001,932
2021-02-011,9001,9301,8941,9303,3001,930
2021-01-291,9171,9241,9011,9026,1001,902
2021-01-281,9021,9401,8991,9376,2001,937
2021-01-271,9431,9431,9121,9306001,930
2021-01-261,9421,9421,9111,9244,2001,924
2021-01-251,9121,9461,9001,9463,2001,946
2021-01-221,8851,9121,8601,9123,2001,912
2021-01-211,9151,9231,8971,9044,7001,904
2021-01-201,9001,9091,8901,9093,9001,909
2021-01-191,9001,9061,8821,90041,2001,900
2021-01-181,8741,8741,8401,8505,7001,850
2021-01-151,9011,9011,8621,8622,7001,862
2021-01-141,8991,9161,8801,90111,8001,901
2021-01-131,9191,9191,8891,8994,0001,899
2021-01-121,9301,9501,9011,9115,5001,911
2021-01-081,9221,9451,8971,9345,8001,934
2021-01-071,9501,9551,8901,9206,8001,920
2021-01-061,8541,9241,8541,92413,0001,924
2021-01-051,8961,8961,8541,8541,1001,854
2021-01-041,8801,9071,8471,8612,4001,861

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