2415 ヒューマンホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,500 | 1,505 | 1,315 | 1,460 | 48,800 | 1,460 |
| 2025-04-03 | 1,509 | 1,549 | 1,506 | 1,538 | 39,500 | 1,538 |
| 2025-04-02 | 1,620 | 1,620 | 1,550 | 1,568 | 25,600 | 1,568 |
| 2025-04-01 | 1,609 | 1,620 | 1,585 | 1,600 | 1,500 | 1,600 |
| 2025-03-31 | 1,601 | 1,616 | 1,565 | 1,589 | 23,600 | 1,589 |
| 2025-03-28 | 1,608 | 1,639 | 1,608 | 1,624 | 6,100 | 1,624 |
| 2025-03-27 | 1,685 | 1,685 | 1,657 | 1,657 | 8,400 | 1,657 |
| 2025-03-26 | 1,681 | 1,685 | 1,669 | 1,685 | 3,000 | 1,685 |
| 2025-03-25 | 1,674 | 1,681 | 1,666 | 1,680 | 5,400 | 1,680 |
| 2025-03-24 | 1,689 | 1,692 | 1,667 | 1,673 | 10,200 | 1,673 |
| 2025-03-21 | 1,663 | 1,683 | 1,661 | 1,683 | 12,900 | 1,683 |
| 2025-03-19 | 1,632 | 1,661 | 1,632 | 1,661 | 11,100 | 1,661 |
| 2025-03-18 | 1,640 | 1,649 | 1,625 | 1,649 | 4,600 | 1,649 |
| 2025-03-17 | 1,615 | 1,640 | 1,615 | 1,640 | 7,500 | 1,640 |
| 2025-03-14 | 1,615 | 1,615 | 1,596 | 1,598 | 2,700 | 1,598 |
| 2025-03-13 | 1,593 | 1,640 | 1,593 | 1,616 | 4,400 | 1,616 |
| 2025-03-12 | 1,613 | 1,638 | 1,570 | 1,593 | 24,600 | 1,593 |
| 2025-03-11 | 1,641 | 1,641 | 1,590 | 1,622 | 36,100 | 1,622 |
| 2025-03-10 | 1,674 | 1,674 | 1,640 | 1,645 | 2,800 | 1,645 |
| 2025-03-07 | 1,655 | 1,666 | 1,640 | 1,642 | 10,200 | 1,642 |
| 2025-03-06 | 1,678 | 1,678 | 1,639 | 1,659 | 10,600 | 1,659 |
| 2025-03-05 | 1,654 | 1,670 | 1,635 | 1,656 | 14,800 | 1,656 |
| 2025-03-04 | 1,647 | 1,657 | 1,604 | 1,655 | 20,300 | 1,655 |
| 2025-03-03 | 1,650 | 1,661 | 1,603 | 1,642 | 12,500 | 1,642 |
| 2025-02-28 | 1,659 | 1,661 | 1,623 | 1,649 | 19,600 | 1,649 |
| 2025-02-27 | 1,679 | 1,688 | 1,665 | 1,686 | 3,200 | 1,686 |
| 2025-02-26 | 1,671 | 1,688 | 1,652 | 1,653 | 7,000 | 1,653 |
| 2025-02-25 | 1,669 | 1,691 | 1,640 | 1,688 | 10,100 | 1,688 |
| 2025-02-21 | 1,666 | 1,697 | 1,666 | 1,691 | 10,800 | 1,691 |
| 2025-02-20 | 1,642 | 1,660 | 1,630 | 1,657 | 12,400 | 1,657 |
| 2025-02-19 | 1,627 | 1,644 | 1,602 | 1,634 | 8,100 | 1,634 |
| 2025-02-18 | 1,636 | 1,645 | 1,618 | 1,618 | 11,100 | 1,618 |
| 2025-02-17 | 1,610 | 1,640 | 1,600 | 1,635 | 22,100 | 1,635 |
| 2025-02-14 | 1,592 | 1,626 | 1,585 | 1,585 | 9,000 | 1,585 |
| 2025-02-13 | 1,603 | 1,607 | 1,567 | 1,598 | 4,300 | 1,598 |
| 2025-02-12 | 1,565 | 1,625 | 1,553 | 1,614 | 24,100 | 1,614 |
| 2025-02-10 | 1,570 | 1,600 | 1,552 | 1,581 | 9,200 | 1,581 |
| 2025-02-07 | 1,585 | 1,612 | 1,584 | 1,584 | 4,200 | 1,584 |
| 2025-02-06 | 1,614 | 1,614 | 1,571 | 1,585 | 3,600 | 1,585 |
| 2025-02-05 | 1,581 | 1,597 | 1,565 | 1,597 | 4,000 | 1,597 |
| 2025-02-04 | 1,567 | 1,596 | 1,550 | 1,568 | 14,100 | 1,568 |
| 2025-02-03 | 1,627 | 1,627 | 1,578 | 1,591 | 7,800 | 1,591 |
| 2025-01-31 | 1,622 | 1,625 | 1,616 | 1,625 | 8,500 | 1,625 |
| 2025-01-30 | 1,640 | 1,640 | 1,620 | 1,620 | 2,500 | 1,620 |
| 2025-01-29 | 1,638 | 1,641 | 1,621 | 1,630 | 5,000 | 1,630 |
| 2025-01-28 | 1,626 | 1,647 | 1,618 | 1,621 | 6,000 | 1,621 |
| 2025-01-27 | 1,646 | 1,646 | 1,617 | 1,639 | 3,800 | 1,639 |
| 2025-01-24 | 1,623 | 1,644 | 1,611 | 1,628 | 5,900 | 1,628 |
| 2025-01-23 | 1,609 | 1,623 | 1,601 | 1,602 | 2,700 | 1,602 |
| 2025-01-22 | 1,597 | 1,623 | 1,593 | 1,609 | 5,200 | 1,609 |
| 2025-01-21 | 1,594 | 1,616 | 1,580 | 1,595 | 5,900 | 1,595 |
| 2025-01-20 | 1,614 | 1,619 | 1,592 | 1,596 | 7,700 | 1,596 |
| 2025-01-17 | 1,587 | 1,606 | 1,586 | 1,601 | 6,500 | 1,601 |
| 2025-01-16 | 1,573 | 1,596 | 1,573 | 1,592 | 7,900 | 1,592 |
| 2025-01-15 | 1,561 | 1,588 | 1,559 | 1,559 | 5,300 | 1,559 |
| 2025-01-14 | 1,582 | 1,582 | 1,544 | 1,558 | 9,600 | 1,558 |
| 2025-01-10 | 1,603 | 1,605 | 1,579 | 1,593 | 4,200 | 1,593 |
| 2025-01-09 | 1,604 | 1,620 | 1,579 | 1,596 | 17,800 | 1,596 |
| 2025-01-08 | 1,623 | 1,630 | 1,602 | 1,621 | 8,000 | 1,621 |
| 2025-01-07 | 1,615 | 1,630 | 1,590 | 1,622 | 13,900 | 1,622 |
| 2025-01-06 | 1,602 | 1,615 | 1,588 | 1,615 | 9,200 | 1,615 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-07-26]1株→2株