2415 ヒューマンホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	831	842	831	836	2,600	836
2022-12-29	822	830	821	830	4,700	830
2022-12-28	830	837	823	823	29,700	823
2022-12-27	840	846	835	837	8,800	837
2022-12-26	840	841	836	837	6,700	837
2022-12-23	840	848	840	844	7,200	844
2022-12-22	842	846	842	843	6,600	843
2022-12-21	863	863	842	842	14,500	842
2022-12-20	869	873	841	854	15,700	854
2022-12-19	871	871	867	867	900	867
2022-12-16	868	875	868	871	600	871
2022-12-15	870	873	866	873	1,300	873
2022-12-14	870	880	866	866	3,500	866
2022-12-13	872	875	868	870	4,600	870
2022-12-12	874	874	868	868	6,100	868
2022-12-09	858	873	857	873	4,700	873
2022-12-08	864	870	858	858	7,800	858
2022-12-07	864	864	863	864	1,400	864
2022-12-06	868	872	864	867	7,700	867
2022-12-05	869	872	867	868	1,700	868
2022-12-02	878	878	867	876	7,900	876
2022-12-01	872	876	868	876	5,500	876
2022-11-30	874	874	866	868	7,600	868
2022-11-29	868	874	867	873	3,300	873
2022-11-28	866	876	865	868	30,300	868
2022-11-25	873	873	859	866	10,800	866
2022-11-24	877	877	869	869	9,400	869
2022-11-22	877	878	869	878	4,500	878
2022-11-21	877	877	870	870	1,100	870
2022-11-18	873	874	868	870	3,800	870
2022-11-17	881	881	866	870	10,300	870
2022-11-16	888	888	877	878	9,300	878
2022-11-15	875	898	874	887	23,200	887
2022-11-14	914	925	905	925	14,300	925
2022-11-11	907	917	907	914	3,500	914
2022-11-10	908	920	900	906	14,200	906
2022-11-09	930	930	915	915	2,400	915
2022-11-08	915	930	914	930	3,800	930
2022-11-07	930	931	924	930	2,200	930
2022-11-04	920	920	916	920	4,400	920
2022-11-02	920	926	916	923	6,500	923
2022-11-01	917	924	917	922	4,800	922
2022-10-31	925	930	921	930	5,100	930
2022-10-28	913	929	913	920	5,000	920
2022-10-27	914	921	914	921	2,600	921
2022-10-26	901	922	901	922	7,400	922
2022-10-25	893	908	886	900	17,000	900
2022-10-24	894	894	880	889	4,400	889
2022-10-21	894	894	890	890	400	890
2022-10-20	897	897	888	890	1,200	890
2022-10-19	895	901	893	893	2,500	893
2022-10-18	901	901	895	895	600	895
2022-10-17	895	900	889	889	3,000	889
2022-10-14	880	885	880	885	500	885
2022-10-13	884	884	878	879	800	879
2022-10-12	-	-	-	878	-	878
2022-10-11	885	888	874	878	1,400	878
2022-10-07	896	896	887	888	1,100	888
2022-10-06	897	898	887	891	1,300	891
2022-10-05	895	898	885	898	3,100	898
2022-10-04	880	895	880	893	2,600	893
2022-10-03	884	885	874	876	4,200	876
2022-09-30	892	892	879	883	3,300	883
2022-09-29	876	881	876	881	2,300	881
2022-09-28	884	884	874	874	4,800	874
2022-09-27	886	895	886	886	1,200	886
2022-09-26	883	890	883	885	10,400	885
2022-09-22	884	891	883	891	800	891
2022-09-21	889	889	884	885	2,000	885
2022-09-20	892	892	882	889	1,500	889
2022-09-16	890	896	890	890	3,600	890
2022-09-15	880	890	880	890	4,600	890
2022-09-14	881	884	880	880	1,800	880
2022-09-13	884	890	884	887	400	887
2022-09-12	884	890	881	889	2,300	889
2022-09-09	885	890	884	884	2,500	884
2022-09-08	884	887	878	879	2,000	879
2022-09-07	886	886	880	880	200	880
2022-09-06	881	882	878	878	800	878
2022-09-05	879	881	878	881	1,700	881
2022-09-02	881	889	878	887	5,700	887
2022-09-01	888	888	884	884	1,200	884
2022-08-31	896	896	884	888	5,600	888
2022-08-30	882	894	881	894	4,600	894
2022-08-29	882	883	874	882	7,500	882
2022-08-26	894	894	892	894	1,600	894
2022-08-25	892	893	890	890	2,400	890
2022-08-24	888	890	884	890	900	890
2022-08-23	887	890	884	888	2,700	888
2022-08-22	886	890	885	889	3,900	889
2022-08-19	894	894	886	888	2,600	888
2022-08-18	889	892	884	892	2,800	892
2022-08-17	891	898	886	892	8,700	892
2022-08-16	895	898	886	891	9,000	891
2022-08-15	909	909	893	900	11,600	900
2022-08-12	900	905	888	894	38,800	894
2022-08-10	956	962	952	952	6,600	952
2022-08-09	950	963	950	950	8,400	950
2022-08-08	936	949	936	937	2,500	937
2022-08-05	959	963	941	949	6,500	949
2022-08-04	959	959	931	959	2,500	959
2022-08-03	961	961	949	953	1,200	953
2022-08-02	950	960	934	946	3,700	946
2022-08-01	956	962	950	956	18,900	956
2022-07-29	934	934	929	934	4,100	934
2022-07-28	921	930	921	930	2,800	930
2022-07-27	930	931	926	926	3,200	926
2022-07-26	929	929	927	929	1,500	929
2022-07-25	923	929	923	929	1,100	929
2022-07-22	932	932	918	923	1,600	923
2022-07-21	935	935	914	927	1,100	927
2022-07-20	936	936	914	929	3,800	929
2022-07-19	926	929	926	929	800	929
2022-07-15	924	925	924	925	2,000	925
2022-07-14	934	934	926	926	3,200	926
2022-07-13	924	930	921	929	5,700	929
2022-07-12	921	921	916	916	2,300	916
2022-07-11	921	925	921	925	3,900	925
2022-07-08	914	921	914	921	1,900	921
2022-07-07	925	925	920	922	300	922
2022-07-06	921	921	921	921	400	921
2022-07-05	920	927	920	921	2,100	921
2022-07-04	927	927	920	920	900	920
2022-07-01	927	927	912	927	3,300	927
2022-06-30	930	930	930	930	2,600	930
2022-06-29	914	924	912	924	2,200	924
2022-06-28	914	919	914	919	1,200	919
2022-06-27	916	920	911	920	800	920
2022-06-24	910	912	905	908	600	908
2022-06-23	910	910	910	910	600	910
2022-06-22	919	919	900	908	5,200	908
2022-06-21	908	916	900	916	1,600	916
2022-06-20	912	912	896	908	3,800	908
2022-06-17	915	920	900	912	15,700	912
2022-06-16	930	957	929	955	7,200	955
2022-06-15	935	940	929	938	1,300	938
2022-06-14	930	953	920	939	4,900	939
2022-06-13	971	971	957	959	3,200	959
2022-06-10	980	982	970	981	4,800	981
2022-06-09	970	981	966	975	5,700	975
2022-06-08	950	975	950	975	8,700	975
2022-06-07	953	953	940	940	1,000	940
2022-06-06	939	956	939	953	5,100	953
2022-06-03	932	945	923	938	5,000	938
2022-06-02	933	933	911	933	4,100	933
2022-06-01	933	934	922	929	1,100	929
2022-05-31	936	936	912	933	9,200	933
2022-05-30	907	925	907	925	8,300	925
2022-05-27	908	913	901	901	4,100	901
2022-05-26	901	909	900	905	1,200	905
2022-05-25	898	899	883	899	1,700	899
2022-05-24	889	890	877	890	1,900	890
2022-05-23	881	898	877	889	11,300	889
2022-05-20	886	890	879	890	1,000	890
2022-05-19	873	890	870	875	5,400	875
2022-05-18	879	884	871	884	2,600	884
2022-05-17	877	877	874	876	5,500	876
2022-05-16	892	892	878	879	8,000	879
2022-05-13	864	876	850	876	5,600	876
2022-05-12	862	862	851	856	12,500	856
2022-05-11	851	862	851	862	3,100	862
2022-05-10	868	868	850	856	1,500	856
2022-05-09	868	869	867	868	1,200	868
2022-05-06	867	880	865	868	2,100	868
2022-05-02	887	887	851	851	4,600	851
2022-04-28	851	877	851	877	2,000	877
2022-04-27	858	858	848	852	5,300	852
2022-04-26	867	875	854	854	2,600	854
2022-04-25	855	867	855	867	2,600	867
2022-04-22	857	869	857	869	900	869
2022-04-21	857	863	852	863	6,900	863
2022-04-20	868	869	860	864	5,700	864
2022-04-19	857	865	857	860	4,500	860
2022-04-18	877	877	863	863	2,500	863
2022-04-15	885	886	880	880	1,700	880
2022-04-14	894	894	884	887	900	887
2022-04-13	880	895	880	888	3,800	888
2022-04-12	890	890	880	880	3,300	880
2022-04-11	890	894	890	894	2,600	894
2022-04-08	884	894	884	894	500	894
2022-04-07	889	889	877	886	3,600	886
2022-04-06	892	898	890	898	1,600	898
2022-04-05	897	897	890	892	2,500	892
2022-04-04	888	895	888	895	700	895
2022-04-01	891	898	887	888	2,400	888
2022-03-31	909	909	895	897	4,400	897
2022-03-30	896	900	887	900	2,300	900
2022-03-29	917	918	909	918	2,700	918
2022-03-28	917	918	904	914	4,700	914
2022-03-25	920	920	916	920	2,400	920
2022-03-24	917	917	915	917	1,100	917
2022-03-23	915	923	914	917	7,600	917
2022-03-22	906	914	906	912	5,200	912
2022-03-18	888	895	880	895	3,000	895
2022-03-17	885	885	877	880	2,200	880
2022-03-16	880	884	857	884	1,600	884
2022-03-15	852	876	852	864	1,000	864
2022-03-14	845	878	845	860	4,100	860
2022-03-11	847	850	846	850	1,000	850
2022-03-10	839	852	839	850	1,500	850
2022-03-09	848	852	833	835	2,700	835
2022-03-08	835	847	834	847	4,800	847
2022-03-07	866	866	845	850	7,500	850
2022-03-04	896	896	869	877	5,200	877
2022-03-03	892	892	881	884	2,300	884
2022-03-02	902	902	898	898	900	898
2022-03-01	897	910	891	908	3,800	908
2022-02-28	879	897	879	897	6,400	897
2022-02-25	857	870	838	870	7,100	870
2022-02-24	869	869	857	857	5,300	857
2022-02-22	865	872	859	870	2,600	870
2022-02-21	851	865	845	865	3,900	865
2022-02-18	845	854	832	848	12,800	848
2022-02-17	860	866	853	853	4,200	853
2022-02-16	868	877	840	858	17,200	858
2022-02-15	888	888	835	853	32,200	853
2022-02-14	928	928	915	917	3,000	917
2022-02-10	921	935	921	934	4,100	934
2022-02-09	911	930	911	918	4,800	918
2022-02-08	896	918	896	917	3,800	917
2022-02-07	903	907	901	907	1,300	907
2022-02-04	897	900	890	893	1,800	893
2022-02-03	890	900	890	891	3,800	891
2022-02-02	875	900	875	890	2,300	890
2022-02-01	885	895	870	873	5,100	873
2022-01-31	900	900	880	885	6,700	885
2022-01-28	847	885	847	885	7,800	885
2022-01-27	895	895	841	849	13,200	849
2022-01-26	885	894	882	883	4,500	883
2022-01-25	890	899	870	879	8,700	879
2022-01-24	881	905	881	899	4,400	899
2022-01-21	905	905	876	896	9,100	896
2022-01-20	902	913	900	906	3,400	906
2022-01-19	930	935	901	902	20,800	902
2022-01-18	945	948	934	939	6,900	939
2022-01-17	948	953	942	943	4,700	943
2022-01-14	950	951	940	948	5,000	948
2022-01-13	955	955	940	952	2,800	952
2022-01-12	938	952	938	940	4,800	940
2022-01-11	934	940	931	935	4,300	935
2022-01-07	957	963	940	940	5,600	940
2022-01-06	962	964	930	948	11,700	948
2022-01-05	1,000	1,000	969	969	5,100	969
2022-01-04	1,007	1,015	982	999	10,400	999

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

2025年04月
日	月	火	水	木	金	土
« 03月31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