1. HOME >
  2. 株価時系列 >
  3. 2415 >
  4. 2019年

2415 ヒューマンホールディングス(株) 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
2019-12-301,3601,4191,3601,4059,1001,405
2019-12-271,3711,3711,3501,3606,3001,360
2019-12-261,3801,3801,3711,3744,7001,374
2019-12-251,3901,3941,3731,3756,4001,375
2019-12-241,3691,3781,3651,3723,7001,372
2019-12-231,4001,4101,3551,3584,3001,358
2019-12-201,3981,3991,3811,3992,3001,399
2019-12-191,3721,3901,3721,3907001,390
2019-12-181,3941,4201,3801,3804,1001,380
2019-12-171,3821,3941,3811,3944,2001,394
2019-12-161,4001,4001,3691,3825,0001,382
2019-12-131,3691,3951,3571,3638,4001,363
2019-12-121,4201,4201,3481,36910,4001,369
2019-12-111,4231,4391,3561,39012,6001,390
2019-12-101,4331,4381,4241,4383,9001,438
2019-12-091,4701,4891,4421,4425,0001,442
2019-12-061,4761,4791,4601,4765,4001,476
2019-12-051,4581,4961,4581,4969,8001,496
2019-12-041,4401,4521,4331,4515,8001,451
2019-12-031,4391,4571,4001,42512,1001,425
2019-12-021,4481,4851,4061,43923,7001,439
2019-11-291,4011,4131,3901,3904,3001,390
2019-11-281,3861,4301,3741,42814,4001,428
2019-11-271,3371,3651,3371,3654,6001,365
2019-11-261,3061,3351,2931,3313,3001,331
2019-11-251,3021,3021,2861,2872,0001,287
2019-11-221,2921,2991,2671,2736,8001,273
2019-11-211,3091,3091,2811,2814,8001,281
2019-11-201,3421,3421,3051,3082,7001,308
2019-11-191,3591,3591,3131,3162,2001,316
2019-11-181,3331,3591,3221,3296,6001,329
2019-11-151,3521,3531,3161,3168,6001,316
2019-11-141,3641,4001,3641,3679,1001,367
2019-11-131,3911,3911,3651,3742,8001,374
2019-11-121,3961,4151,3951,4015,9001,401
2019-11-111,3771,3871,3551,3862,8001,386
2019-11-081,3741,3781,3651,3755,1001,375
2019-11-071,3541,3671,3511,3554,0001,355
2019-11-061,3851,3851,3551,3834,4001,383
2019-11-051,4551,4551,3701,3969,1001,396
2019-11-011,4441,4651,4251,42815,7001,428
2019-10-311,3461,4201,3321,42013,1001,420
2019-10-301,3891,3891,3171,34510,0001,345
2019-10-291,3981,4521,3801,38018,0001,380
2019-10-281,3391,3751,2911,36915,6001,369
2019-10-251,3001,3001,2431,2795,5001,279
2019-10-241,2311,3091,2311,28911,3001,289
2019-10-231,2141,2311,1941,2312,8001,231
2019-10-211,2051,2171,1831,1917,9001,191
2019-10-181,1941,1991,1881,1882,5001,188
2019-10-171,2041,2161,1931,2025,1001,202
2019-10-161,1681,1861,1601,1864,8001,186
2019-10-151,2011,2011,1601,1606,3001,160
2019-10-111,1711,1851,1711,1713,0001,171
2019-10-101,1831,1831,1701,1701,6001,170
2019-10-091,1821,1821,1701,1701,1001,170
2019-10-081,1601,1871,1561,1738,5001,173
2019-10-071,1781,1781,1601,1605,9001,160
2019-10-041,1931,1951,1631,1679,7001,167
2019-10-031,2081,2121,1961,1963,2001,196
2019-10-021,2401,2401,2061,2082,7001,208
2019-10-011,2011,2271,2011,2162,8001,216
2019-09-301,2501,2501,2101,2105,6001,210
2019-09-271,2781,2781,2371,2386,3001,238
2019-09-261,2451,2791,2451,2535,5001,253
2019-09-251,2351,2591,2351,2542,9001,254
2019-09-241,2281,3051,2231,23512,7001,235
2019-09-201,2251,2411,2121,22311,4001,223
2019-09-191,1761,2161,1761,2153,7001,215
2019-09-181,1871,1951,1741,1744,6001,174
2019-09-171,1901,2001,1871,1876,9001,187
2019-09-131,2041,2041,1821,1934,1001,193
2019-09-121,1731,2061,1731,2028,0001,202
2019-09-111,1641,1761,1641,1674,0001,167
2019-09-101,1741,1751,1631,1645,0001,164
2019-09-091,1901,1901,1601,1645,8001,164
2019-09-061,2011,2011,1601,1604,2001,160
2019-09-051,1631,1991,1631,1715,4001,171
2019-09-041,1721,2001,1621,1623,6001,162
2019-09-031,1751,1841,1641,1672,0001,167
2019-09-021,1861,1911,1621,1623,0001,162
2019-08-301,1821,1991,1771,1781,6001,178
2019-08-291,1781,1841,1701,1792,0001,179
2019-08-281,2321,2321,1721,1725,8001,172
2019-08-271,2091,2201,2021,2022,1001,202
2019-08-261,1851,2021,1851,1904,0001,190
2019-08-231,2411,2411,2001,2081,9001,208
2019-08-221,2551,2551,2251,2257001,225
2019-08-211,2761,2761,2191,2475,2001,247
2019-08-201,2991,2991,2761,2762,2001,276
2019-08-191,2991,2991,2711,2906,4001,290
2019-08-161,2881,2881,2411,2614,2001,261
2019-08-151,2091,2981,1821,29316,3001,293
2019-08-141,2251,2271,2091,2148,7001,214
2019-08-131,2501,2511,2071,2248,7001,224
2019-08-091,2991,3001,2641,2688,0001,268
2019-08-081,2701,2971,2601,2975,4001,297
2019-08-071,3001,3051,2441,2586,7001,258
2019-08-061,2061,2821,1861,28211,5001,282
2019-08-051,3201,3201,2761,2769,6001,276
2019-08-021,3351,3351,3121,3209,4001,320
2019-08-011,3431,3501,3391,3402,5001,340
2019-07-311,3521,3631,3371,3603,9001,360
2019-07-301,3571,3571,3371,3379,4001,337
2019-07-291,3721,3721,3551,3588,1001,358
2019-07-261,3821,3821,3601,3604,4001,360
2019-07-251,3491,3691,3491,3594,2001,359
2019-07-241,3541,3541,3351,3416,5001,341
2019-07-231,3571,3571,3331,34211,0001,342
2019-07-221,3801,3801,3401,3406,6001,340
2019-07-191,3661,3791,3601,3799,4001,379
2019-07-181,4141,4141,3501,36317,5001,363
2019-07-171,4271,4301,4131,4133,9001,413
2019-07-161,4361,4361,4251,4253,0001,425
2019-07-121,4901,4901,4321,4368,8001,436
2019-07-111,5011,5111,4721,4776,1001,477
2019-07-101,4691,4931,4651,4724,6001,472
2019-07-091,5021,5041,4731,4943,4001,494
2019-07-081,5361,5401,5041,5076,6001,507
2019-07-051,5681,5681,5001,5398,3001,539
2019-07-041,5661,6081,5281,52810,5001,528
2019-07-031,5501,5661,5281,56612,1001,566
2019-07-021,4911,5371,4711,52215,6001,522
2019-07-011,4501,4751,4451,4629,2001,462
2019-06-281,4231,4371,4111,4115,5001,411
2019-06-271,4181,4181,4031,4047,2001,404
2019-06-261,4211,4251,4061,4149,3001,414
2019-06-251,4351,4441,4211,4225,5001,422
2019-06-241,4411,4511,4301,4354,9001,435
2019-06-211,4551,4601,4411,4412,6001,441
2019-06-201,4661,4661,4311,4434,1001,443
2019-06-191,4211,4601,4191,4476,0001,447
2019-06-181,4351,4561,4211,4219,2001,421
2019-06-171,4601,4641,4351,4353,4001,435
2019-06-141,4461,4641,4341,4477,8001,447
2019-06-131,4711,4741,4461,4466,3001,446
2019-06-121,4751,4961,4751,4813,1001,481
2019-06-111,4501,4901,4461,4664,8001,466
2019-06-101,4561,4741,4551,45511,7001,455
2019-06-071,4811,4811,4451,45210,9001,452
2019-06-061,5191,5191,4731,4817,3001,481
2019-06-051,4821,5211,4771,5028,5001,502
2019-06-041,5121,5251,4741,4747,7001,474
2019-06-031,5141,5421,5101,51111,2001,511
2019-05-311,5711,5791,5441,5602,8001,560
2019-05-301,5701,6151,5401,5716,2001,571
2019-05-291,6311,6371,5851,5853,9001,585
2019-05-281,6361,6371,6011,6318,3001,631
2019-05-271,6231,6401,6051,6288,6001,628
2019-05-241,5601,5681,5121,56714,0001,567
2019-05-231,5901,6061,5761,5925,9001,592
2019-05-221,6021,6091,5741,58210,2001,582
2019-05-211,6501,6501,6011,6027,2001,602
2019-05-201,6941,7521,6621,6629,5001,662
2019-05-171,7051,7061,6491,6825,4001,682
2019-05-161,8461,8461,7001,70013,8001,700
2019-05-151,7681,7871,7431,7662,1001,766
2019-05-141,7131,7511,7031,7434,3001,743
2019-05-131,7601,7941,7501,7502,2001,750
2019-05-101,7781,7921,7351,7654,0001,765
2019-05-091,7951,7971,7631,7633,3001,763
2019-05-081,7941,7941,7941,7941,2001,794
2019-05-071,8081,8401,8001,8106,9001,810
2019-04-261,7441,7811,7391,7683,6001,768
2019-04-251,7641,7791,7641,7661,0001,766
2019-04-241,7931,7931,7331,7643,8001,764
2019-04-231,7431,7781,7131,7536,6001,753
2019-04-221,7921,8001,7531,7835,8001,783
2019-04-191,8071,8211,7811,7892,8001,789
2019-04-181,8421,8421,7551,80713,8001,807
2019-04-171,9001,9001,8411,8412,5001,841
2019-04-161,8951,8961,8601,8702,4001,870
2019-04-151,8811,8901,8601,8772,7001,877
2019-04-121,8501,8931,8501,8782,6001,878
2019-04-111,8741,8891,8211,85111,5001,851
2019-04-101,8711,9561,8711,9055,3001,905
2019-04-091,9111,9251,8641,8718,7001,871
2019-04-081,9361,9661,9051,90610,9001,906
2019-04-052,0092,0121,9461,94610,3001,946
2019-04-042,0502,0502,0152,0156,6002,015
2019-04-032,0742,1062,0662,0727,6002,072
2019-04-022,1262,1262,0192,12412,8002,124
2019-04-012,0492,1342,0312,12726,3002,127
2019-03-292,0502,0671,9852,06316,0002,063
2019-03-281,9362,0441,9232,04431,7002,044
2019-03-271,9481,9701,9001,92211,3001,922
2019-03-261,9031,9371,9031,9064,4001,906
2019-03-251,8611,9541,8121,94314,6001,943
2019-03-221,9171,9251,8581,8993,9001,899
2019-03-201,9321,9351,9091,9272,4001,927
2019-03-191,9301,9501,9071,9254,2001,925
2019-03-181,9591,9591,9251,9271,5001,927
2019-03-151,9381,9821,9381,9395,1001,939
2019-03-141,9551,9901,9171,9337,4001,933
2019-03-131,9561,9921,9151,9156,5001,915
2019-03-121,9892,0251,9461,95313,4001,953
2019-03-111,9161,9751,9061,9608,5001,960
2019-03-081,9221,9721,8401,91322,2001,913
2019-03-072,0632,0741,9501,99911,4001,999
2019-03-062,1502,1602,0592,10022,3002,100
2019-03-052,0792,1492,0462,11231,8002,112
2019-03-042,0112,1122,0102,08037,3002,080
2019-03-011,9991,9991,9501,9686,0001,968
2019-02-281,9701,9981,9511,9926,3001,992
2019-02-271,9851,9981,9121,9658,6001,965
2019-02-261,9081,9891,9051,95611,8001,956
2019-02-251,9241,9451,8991,8994,1001,899
2019-02-221,9301,9361,8911,9033,8001,903
2019-02-211,9791,9901,9391,9395,2001,939
2019-02-202,0082,0391,9501,9897,9001,989
2019-02-192,0062,0732,0062,0087,8002,008
2019-02-181,9602,0501,9602,00912,1002,009
2019-02-151,9902,0101,9081,93825,3001,938
2019-02-141,8211,9041,8211,90414,8001,904
2019-02-131,8351,8401,8141,8303,8001,830
2019-02-121,8471,8471,7631,7955,6001,795
2019-02-081,7781,8131,7781,8105,3001,810
2019-02-071,7491,8481,7491,78818,4001,788
2019-02-061,7591,7711,7411,7575,4001,757
2019-02-051,7701,7701,7551,7581,6001,758
2019-02-041,7361,7791,7361,7602,4001,760
2019-02-011,7001,7451,6961,7369,0001,736
2019-01-311,7201,7601,6811,6918,6001,691
2019-01-301,7661,7661,7161,7167,3001,716
2019-01-291,7501,8451,7501,76010,5001,760
2019-01-281,8001,9151,7251,79051,2001,790
2019-01-251,6631,7691,6621,72412,1001,724
2019-01-241,5821,6191,5771,6196,2001,619
2019-01-231,5981,5981,5741,5803,4001,580
2019-01-221,6101,6241,5701,5987,0001,598
2019-01-211,6601,6601,5401,6018,9001,601
2019-01-181,6201,6701,6171,62910,6001,629
2019-01-171,6211,6221,6001,6084,0001,608
2019-01-161,5931,6501,5841,60020,1001,600
2019-01-151,5371,5761,5371,55314,7001,553
2019-01-111,6111,6241,5271,52924,8001,529
2019-01-101,7131,7131,6021,60613,9001,606
2019-01-091,7851,7861,7011,70311,2001,703
2019-01-081,9321,9321,7811,79311,4001,793
2019-01-072,0072,0071,9081,9115,1001,911
2019-01-041,6661,9981,6561,96812,2001,968

分割・併合履歴 ： [2013-09-26]1株→100株 [2005-07-26]1株→2株