2415 ヒューマンホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,290 | 1,290 | 1,284 | 1,284 | 700 | 1,284 |
| 2024-05-01 | 1,281 | 1,290 | 1,281 | 1,290 | 1,500 | 1,290 |
| 2024-04-30 | 1,310 | 1,310 | 1,293 | 1,294 | 4,900 | 1,294 |
| 2024-04-26 | 1,290 | 1,308 | 1,276 | 1,308 | 3,200 | 1,308 |
| 2024-04-25 | 1,303 | 1,303 | 1,283 | 1,293 | 1,500 | 1,293 |
| 2024-04-24 | 1,290 | 1,305 | 1,290 | 1,300 | 3,700 | 1,300 |
| 2024-04-23 | 1,309 | 1,309 | 1,282 | 1,288 | 3,500 | 1,288 |
| 2024-04-22 | 1,284 | 1,291 | 1,266 | 1,291 | 7,100 | 1,291 |
| 2024-04-19 | 1,302 | 1,314 | 1,270 | 1,284 | 7,400 | 1,284 |
| 2024-04-18 | 1,284 | 1,316 | 1,280 | 1,316 | 6,700 | 1,316 |
| 2024-04-17 | 1,294 | 1,303 | 1,275 | 1,283 | 7,300 | 1,283 |
| 2024-04-16 | 1,300 | 1,304 | 1,275 | 1,294 | 5,100 | 1,294 |
| 2024-04-15 | 1,311 | 1,311 | 1,298 | 1,298 | 3,100 | 1,298 |
| 2024-04-12 | 1,310 | 1,316 | 1,300 | 1,311 | 3,400 | 1,311 |
| 2024-04-11 | 1,305 | 1,310 | 1,300 | 1,310 | 3,500 | 1,310 |
| 2024-04-10 | 1,304 | 1,313 | 1,302 | 1,313 | 1,500 | 1,313 |
| 2024-04-09 | 1,305 | 1,310 | 1,295 | 1,300 | 3,100 | 1,300 |
| 2024-04-08 | 1,276 | 1,299 | 1,275 | 1,299 | 5,900 | 1,299 |
| 2024-04-05 | 1,301 | 1,308 | 1,260 | 1,291 | 6,500 | 1,291 |
| 2024-04-04 | 1,305 | 1,315 | 1,290 | 1,309 | 2,300 | 1,309 |
| 2024-04-03 | 1,267 | 1,315 | 1,256 | 1,300 | 9,400 | 1,300 |
| 2024-04-02 | 1,311 | 1,312 | 1,275 | 1,275 | 15,900 | 1,275 |
| 2024-04-01 | 1,365 | 1,365 | 1,311 | 1,311 | 6,100 | 1,311 |
| 2024-03-29 | 1,320 | 1,365 | 1,320 | 1,356 | 8,700 | 1,356 |
| 2024-03-28 | 1,317 | 1,335 | 1,316 | 1,324 | 4,400 | 1,324 |
| 2024-03-27 | 1,340 | 1,352 | 1,333 | 1,336 | 4,500 | 1,336 |
| 2024-03-26 | 1,349 | 1,355 | 1,326 | 1,340 | 8,400 | 1,340 |
| 2024-03-25 | 1,352 | 1,352 | 1,336 | 1,336 | 4,600 | 1,336 |
| 2024-03-22 | 1,351 | 1,364 | 1,330 | 1,330 | 13,300 | 1,330 |
| 2024-03-21 | 1,300 | 1,351 | 1,288 | 1,351 | 24,300 | 1,351 |
| 2024-03-19 | 1,269 | 1,282 | 1,260 | 1,272 | 10,500 | 1,272 |
| 2024-03-18 | 1,254 | 1,265 | 1,249 | 1,263 | 9,700 | 1,263 |
| 2024-03-15 | 1,272 | 1,272 | 1,249 | 1,254 | 5,300 | 1,254 |
| 2024-03-14 | 1,271 | 1,279 | 1,249 | 1,269 | 10,000 | 1,269 |
| 2024-03-13 | 1,288 | 1,307 | 1,254 | 1,269 | 10,900 | 1,269 |
| 2024-03-12 | 1,250 | 1,277 | 1,249 | 1,267 | 4,400 | 1,267 |
| 2024-03-11 | 1,278 | 1,303 | 1,250 | 1,250 | 22,600 | 1,250 |
| 2024-03-08 | 1,300 | 1,326 | 1,277 | 1,311 | 6,000 | 1,311 |
| 2024-03-07 | 1,345 | 1,345 | 1,301 | 1,301 | 8,500 | 1,301 |
| 2024-03-06 | 1,337 | 1,345 | 1,321 | 1,345 | 10,900 | 1,345 |
| 2024-03-05 | 1,333 | 1,340 | 1,325 | 1,340 | 1,600 | 1,340 |
| 2024-03-04 | 1,323 | 1,340 | 1,323 | 1,339 | 3,500 | 1,339 |
| 2024-03-01 | 1,348 | 1,355 | 1,321 | 1,322 | 5,200 | 1,322 |
| 2024-02-29 | 1,352 | 1,352 | 1,342 | 1,347 | 5,700 | 1,347 |
| 2024-02-28 | 1,329 | 1,350 | 1,329 | 1,350 | 7,200 | 1,350 |
| 2024-02-27 | 1,353 | 1,354 | 1,327 | 1,332 | 3,600 | 1,332 |
| 2024-02-26 | 1,383 | 1,383 | 1,340 | 1,353 | 7,800 | 1,353 |
| 2024-02-22 | 1,382 | 1,382 | 1,343 | 1,359 | 6,000 | 1,359 |
| 2024-02-21 | 1,366 | 1,389 | 1,345 | 1,370 | 6,200 | 1,370 |
| 2024-02-20 | 1,372 | 1,385 | 1,341 | 1,357 | 5,800 | 1,357 |
| 2024-02-19 | 1,370 | 1,390 | 1,348 | 1,372 | 27,200 | 1,372 |
| 2024-02-16 | 1,284 | 1,325 | 1,255 | 1,315 | 9,000 | 1,315 |
| 2024-02-15 | 1,335 | 1,346 | 1,250 | 1,290 | 19,800 | 1,290 |
| 2024-02-14 | 1,342 | 1,342 | 1,314 | 1,314 | 13,400 | 1,314 |
| 2024-02-13 | 1,371 | 1,371 | 1,345 | 1,355 | 10,600 | 1,355 |
| 2024-02-09 | 1,370 | 1,385 | 1,353 | 1,353 | 5,100 | 1,353 |
| 2024-02-08 | 1,390 | 1,395 | 1,369 | 1,369 | 7,600 | 1,369 |
| 2024-02-07 | 1,393 | 1,403 | 1,377 | 1,395 | 4,200 | 1,395 |
| 2024-02-06 | 1,390 | 1,394 | 1,374 | 1,394 | 5,200 | 1,394 |
| 2024-02-05 | 1,336 | 1,392 | 1,336 | 1,392 | 12,300 | 1,392 |
| 2024-02-02 | 1,335 | 1,349 | 1,325 | 1,335 | 9,800 | 1,335 |
| 2024-02-01 | 1,351 | 1,351 | 1,321 | 1,337 | 11,300 | 1,337 |
| 2024-01-31 | 1,374 | 1,374 | 1,334 | 1,351 | 17,600 | 1,351 |
| 2024-01-30 | 1,370 | 1,380 | 1,335 | 1,375 | 20,300 | 1,375 |
| 2024-01-29 | 1,337 | 1,394 | 1,337 | 1,372 | 21,300 | 1,372 |
| 2024-01-26 | 1,329 | 1,340 | 1,329 | 1,336 | 4,400 | 1,336 |
| 2024-01-25 | 1,335 | 1,340 | 1,316 | 1,330 | 13,000 | 1,330 |
| 2024-01-24 | 1,285 | 1,335 | 1,276 | 1,335 | 29,400 | 1,335 |
| 2024-01-23 | 1,298 | 1,298 | 1,255 | 1,268 | 6,900 | 1,268 |
| 2024-01-22 | 1,243 | 1,290 | 1,243 | 1,285 | 14,000 | 1,285 |
| 2024-01-19 | 1,256 | 1,260 | 1,230 | 1,242 | 7,800 | 1,242 |
| 2024-01-18 | 1,269 | 1,269 | 1,226 | 1,228 | 13,900 | 1,228 |
| 2024-01-17 | 1,285 | 1,285 | 1,244 | 1,262 | 11,200 | 1,262 |
| 2024-01-16 | 1,254 | 1,300 | 1,240 | 1,279 | 9,300 | 1,279 |
| 2024-01-15 | 1,300 | 1,300 | 1,250 | 1,254 | 12,300 | 1,254 |
| 2024-01-12 | 1,250 | 1,290 | 1,249 | 1,275 | 14,500 | 1,275 |
| 2024-01-11 | 1,274 | 1,285 | 1,225 | 1,249 | 26,800 | 1,249 |
| 2024-01-10 | 1,298 | 1,314 | 1,262 | 1,274 | 24,800 | 1,274 |
| 2024-01-09 | 1,289 | 1,308 | 1,282 | 1,287 | 14,700 | 1,287 |
| 2024-01-05 | 1,299 | 1,320 | 1,281 | 1,288 | 20,700 | 1,288 |
| 2024-01-04 | 1,280 | 1,299 | 1,246 | 1,299 | 22,000 | 1,299 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-07-26]1株→2株
