2415 ヒューマンホールディングス(株) 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
2021-12-30	944	994	939	994	16,100	994
2021-12-29	919	944	919	941	6,000	941
2021-12-28	918	927	918	920	19,300	920
2021-12-27	924	925	919	919	4,500	919
2021-12-24	922	933	920	925	10,800	925
2021-12-23	920	930	919	920	13,400	920
2021-12-22	922	930	920	920	46,600	920
2021-12-21	917	925	916	921	39,200	921
2021-12-20	942	955	913	918	42,600	918
2021-12-17	955	958	937	937	34,900	937
2021-12-16	960	960	950	955	7,900	955
2021-12-15	936	962	936	951	3,300	951
2021-12-14	945	947	933	936	7,800	936
2021-12-13	964	964	945	955	3,400	955
2021-12-10	981	981	945	945	6,500	945
2021-12-09	973	996	970	981	8,400	981
2021-12-08	995	995	969	981	4,500	981
2021-12-07	986	992	979	990	4,300	990
2021-12-06	951	986	951	986	5,200	986
2021-12-03	938	956	938	956	10,000	956
2021-12-02	967	967	935	935	23,900	935
2021-12-01	979	999	970	982	12,800	982
2021-11-30	997	1,019	982	1,005	13,900	1,005
2021-11-29	976	1,000	976	981	17,100	981
2021-11-26	1,030	1,032	1,009	1,013	18,300	1,013
2021-11-25	1,024	1,040	1,017	1,024	24,800	1,024
2021-11-24	1,015	1,019	1,011	1,019	11,700	1,019
2021-11-22	1,014	1,030	1,014	1,020	15,300	1,020
2021-11-19	1,019	1,025	1,011	1,019	22,100	1,019
2021-11-18	1,014	1,050	1,012	1,016	135,800	1,016
2021-11-17	1,025	1,025	1,007	1,012	213,000	1,012
2021-11-16	1,063	1,063	1,026	1,040	36,300	1,040
2021-11-15	1,051	1,068	1,022	1,068	21,900	1,068
2021-11-12	1,085	1,105	1,060	1,078	23,700	1,078
2021-11-11	1,127	1,130	1,089	1,099	51,900	1,099
2021-11-10	1,138	1,190	1,122	1,173	35,000	1,173
2021-11-09	1,189	1,198	1,116	1,149	37,500	1,149
2021-11-08	1,129	1,133	1,088	1,100	11,500	1,100
2021-11-05	1,106	1,113	1,099	1,104	4,400	1,104
2021-11-04	1,110	1,120	1,106	1,106	6,000	1,106
2021-11-02	1,116	1,120	1,103	1,109	1,400	1,109
2021-11-01	1,100	1,111	1,068	1,108	16,600	1,108
2021-10-29	1,077	1,083	1,075	1,083	2,600	1,083
2021-10-28	1,068	1,080	1,064	1,069	6,300	1,069
2021-10-27	1,069	1,085	1,055	1,085	4,800	1,085
2021-10-26	1,078	1,078	1,061	1,062	4,200	1,062
2021-10-25	1,057	1,079	1,048	1,071	7,100	1,071
2021-10-22	1,050	1,104	1,044	1,067	7,100	1,067
2021-10-21	1,110	1,115	1,050	1,050	19,200	1,050
2021-10-20	1,114	1,170	1,114	1,131	10,600	1,131
2021-10-19	1,102	1,190	1,102	1,136	78,600	1,136
2021-10-18	1,070	1,106	1,070	1,102	13,600	1,102
2021-10-15	1,105	1,110	1,051	1,071	16,700	1,071
2021-10-14	1,071	1,105	1,058	1,100	25,800	1,100
2021-10-13	990	1,056	990	1,050	16,500	1,050
2021-10-12	998	1,004	983	986	4,900	986
2021-10-11	962	1,014	962	1,009	7,600	1,009
2021-10-08	947	961	947	955	8,300	955
2021-10-07	937	947	935	947	8,100	947
2021-10-06	934	945	933	937	2,500	937
2021-10-05	935	935	920	932	1,900	932
2021-10-04	944	944	934	935	2,400	935
2021-10-01	931	944	931	935	2,700	935
2021-09-30	940	953	930	946	9,600	946
2021-09-29	918	939	918	939	5,400	939
2021-09-28	919	933	919	932	2,100	932
2021-09-27	929	929	919	926	4,200	926
2021-09-24	910	932	910	922	3,200	922
2021-09-22	918	918	901	916	1,600	916
2021-09-21	912	918	902	918	2,500	918
2021-09-17	911	918	911	918	1,700	918
2021-09-16	917	917	910	910	1,000	910
2021-09-15	911	913	910	912	2,400	912
2021-09-14	920	920	912	912	2,700	912
2021-09-13	915	915	911	912	1,200	912
2021-09-10	914	925	914	921	1,800	921
2021-09-09	920	920	909	914	3,700	914
2021-09-08	916	919	914	919	2,200	919
2021-09-07	919	925	919	921	1,400	921
2021-09-06	920	925	916	925	1,800	925
2021-09-03	913	918	913	914	2,400	914
2021-09-02	916	916	913	913	1,400	913
2021-09-01	920	922	920	922	1,000	922
2021-08-31	926	926	914	919	8,400	919
2021-08-30	913	927	913	927	3,100	927
2021-08-27	925	926	910	915	3,100	915
2021-08-26	917	925	916	923	2,900	923
2021-08-25	911	916	907	916	5,200	916
2021-08-24	910	910	902	905	600	905
2021-08-23	902	908	900	900	1,400	900
2021-08-20	911	911	896	898	1,200	898
2021-08-19	904	912	904	904	2,600	904
2021-08-18	910	913	908	912	3,000	912
2021-08-17	911	923	911	922	8,200	922
2021-08-16	931	935	907	912	3,200	912
2021-08-13	934	934	912	919	3,600	919
2021-08-12	900	944	898	940	26,000	940
2021-08-11	887	895	884	893	4,600	893
2021-08-10	866	892	866	892	4,700	892
2021-08-06	866	869	841	859	14,900	859
2021-08-05	875	875	866	866	2,300	866
2021-08-04	882	893	853	866	5,000	866
2021-08-03	887	890	884	884	700	884
2021-08-02	905	905	887	887	13,100	887
2021-07-30	882	888	875	885	8,500	885
2021-07-29	903	909	903	908	2,500	908
2021-07-28	892	899	892	899	2,200	899
2021-07-27	894	907	894	900	2,200	900
2021-07-26	894	894	888	888	1,500	888
2021-07-21	897	897	881	882	1,100	882
2021-07-20	885	889	880	883	1,200	883
2021-07-19	899	899	881	885	3,700	885
2021-07-16	895	900	895	900	700	900
2021-07-15	900	900	895	895	1,200	895
2021-07-14	900	904	900	904	1,100	904
2021-07-13	900	905	900	900	3,100	900
2021-07-12	906	906	889	899	1,900	899
2021-07-09	895	895	881	892	2,500	892
2021-07-08	900	900	892	900	1,300	900
2021-07-07	891	907	891	907	1,100	907
2021-07-06	892	907	892	897	900	897
2021-07-05	907	907	900	905	1,100	905
2021-07-02	916	916	886	904	2,900	904
2021-07-01	910	910	905	909	1,100	909
2021-06-30	915	915	893	910	5,400	910
2021-06-29	892	900	891	900	3,700	900
2021-06-28	880	889	879	885	4,700	885
2021-06-25	880	889	880	889	1,200	889
2021-06-24	888	888	886	887	900	887
2021-06-23	876	890	876	888	1,100	888
2021-06-22	894	894	874	876	800	876
2021-06-21	891	898	871	873	9,100	873
2021-06-18	900	900	891	893	1,600	893
2021-06-17	896	901	895	901	300	901
2021-06-16	900	900	897	897	2,800	897
2021-06-15	907	907	897	897	1,000	897
2021-06-14	895	902	895	900	2,000	900
2021-06-11	894	900	894	895	2,000	895
2021-06-10	894	900	894	894	1,400	894
2021-06-09	900	900	894	894	2,000	894
2021-06-08	901	901	894	894	2,000	894
2021-06-07	904	904	892	897	1,700	897
2021-06-04	885	897	880	897	4,800	897
2021-06-03	901	901	889	889	1,600	889
2021-06-02	892	894	888	894	6,100	894
2021-06-01	886	892	885	892	1,900	892
2021-05-31	890	890	879	887	7,400	887
2021-05-28	881	890	881	886	3,900	886
2021-05-27	893	893	876	885	2,800	885
2021-05-26	890	890	877	878	4,000	878
2021-05-25	897	897	884	891	2,500	891
2021-05-24	880	889	878	888	7,200	888
2021-05-21	862	884	854	878	19,700	878
2021-05-20	861	867	849	854	5,800	854
2021-05-19	860	860	839	850	13,600	850
2021-05-18	851	880	851	859	5,900	859
2021-05-17	916	917	849	850	43,400	850
2021-05-14	936	942	927	931	9,200	931
2021-05-13	938	938	930	933	14,300	933
2021-05-12	964	970	932	952	15,400	952
2021-05-11	949	986	939	964	52,200	964
2021-05-10	932	933	922	928	2,300	928
2021-05-07	926	935	926	932	3,100	932
2021-05-06	925	927	910	927	4,500	927
2021-04-30	921	938	907	931	13,300	931
2021-04-28	919	931	919	928	2,300	928
2021-04-27	933	933	921	927	2,500	927
2021-04-26	944	944	923	931	7,900	931
2021-04-23	955	957	950	950	4,600	950
2021-04-22	962	962	953	955	2,200	955
2021-04-21	963	963	951	951	5,300	951
2021-04-20	955	964	955	963	6,100	963
2021-04-19	956	963	955	959	6,400	959
2021-04-16	956	964	956	956	2,900	956
2021-04-15	957	964	956	959	2,200	959
2021-04-14	962	970	951	956	7,000	956
2021-04-13	962	963	951	963	2,900	963
2021-04-12	962	963	956	962	4,900	962
2021-04-09	965	969	965	966	700	966
2021-04-08	967	968	962	962	3,100	962
2021-04-07	961	976	961	967	2,300	967
2021-04-06	982	982	954	954	8,800	954
2021-04-05	966	979	962	967	6,700	967
2021-04-02	950	973	950	966	3,500	966
2021-04-01	957	962	946	950	6,100	950
2021-03-31	969	969	954	957	4,500	957
2021-03-30	957	968	949	956	5,600	956
2021-03-29	983	988	960	960	11,100	960
2021-03-26	980	987	976	978	4,200	978
2021-03-25	951	985	951	984	5,600	984
2021-03-24	957	963	946	960	9,900	960
2021-03-23	983	983	968	970	5,900	970
2021-03-22	988	988	972	979	4,500	979
2021-03-19	991	991	961	988	12,900	988
2021-03-18	989	1,000	989	993	4,100	993
2021-03-17	1,003	1,004	981	989	8,200	989
2021-03-16	975	1,005	962	1,003	17,900	1,003
2021-03-15	937	965	937	965	11,500	965
2021-03-12	937	937	920	932	3,100	932
2021-03-11	907	927	907	922	7,700	922
2021-03-10	912	917	905	914	5,700	914
2021-03-09	921	928	905	919	8,800	919
2021-03-08	939	945	924	932	6,000	932
2021-03-05	914	920	890	920	16,800	920
2021-03-04	968	968	922	930	8,800	930
2021-03-03	962	976	962	968	6,100	968
2021-03-02	996	996	952	973	13,900	973
2021-03-01	997	998	972	997	5,800	997
2021-02-26	969	999	948	986	20,300	986
2021-02-25	1,001	1,019	983	991	13,400	991
2021-02-24	984	993	966	993	13,000	993
2021-02-22	920	990	920	983	21,600	983
2021-02-19	947	947	877	909	38,100	909
2021-02-18	984	994	957	957	13,200	957
2021-02-17	951	982	951	971	11,100	971
2021-02-16	1,014	1,032	951	951	35,300	951
2021-02-15	976	1,037	976	1,015	61,600	1,015
2021-02-12	880	940	875	931	30,800	931
2021-02-10	855	898	852	873	16,600	873
2021-02-09	843	854	838	848	11,800	848
2021-02-08	874	874	820	828	54,100	828
2021-02-05	816	847	816	844	13,100	844
2021-02-04	802	831	802	815	25,100	815
2021-02-03	780	797	780	791	10,800	791
2021-02-02	779	782	772	779	10,000	779
2021-02-01	771	772	765	769	9,300	769
2021-01-29	772	776	757	761	5,000	761
2021-01-28	770	780	756	764	9,900	764
2021-01-27	779	790	775	783	5,000	783
2021-01-26	784	784	771	772	8,700	772
2021-01-25	767	777	767	775	8,100	775
2021-01-22	770	770	765	765	3,900	765
2021-01-21	765	767	762	765	2,300	765
2021-01-20	762	762	758	758	3,900	758
2021-01-19	743	756	743	756	1,900	756
2021-01-18	751	751	737	741	6,300	741
2021-01-15	760	766	752	752	8,400	752
2021-01-14	775	775	758	758	8,600	758
2021-01-13	765	770	763	768	8,700	768
2021-01-12	769	773	755	766	9,200	766
2021-01-08	774	774	764	772	3,500	772
2021-01-07	770	786	770	770	6,600	770
2021-01-06	782	782	765	770	7,100	770
2021-01-05	759	780	755	773	14,100	773
2021-01-04	751	765	751	760	14,200	760

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31