5621 (株)ヒューマンテクノロジーズ 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
2024-10-031,5031,5431,4841,52757,6001,527
2024-10-021,5091,5801,4911,54356,6001,543
2024-10-011,4851,5561,4661,51917,9001,519
2024-09-301,4601,5321,4361,49719,2001,497
2024-09-271,5001,5151,4761,5007,9001,500
2024-09-261,5381,5381,4651,50016,4001,500
2024-09-251,5271,5351,4951,50116,5001,501
2024-09-241,5401,5401,4631,52710,7001,527
2024-09-201,5301,5571,5201,52930,3001,529
2024-09-191,4371,5551,4341,52554,8001,525
2024-09-181,4121,4321,4061,41112,3001,411
2024-09-171,4101,4361,3551,38236,5001,382
2024-09-131,4541,4601,4141,42529,4001,425
2024-09-121,4051,4481,4051,42419,4001,424
2024-09-111,3851,4451,3711,38828,7001,388
2024-09-101,3961,4201,3661,40125,9001,401
2024-09-091,3101,4121,3101,39547,7001,395
2024-09-061,4421,4421,3501,38028,6001,380
2024-09-051,3901,4571,3611,40828,3001,408
2024-09-041,4201,4411,3731,39543,2001,395
2024-09-031,4581,4831,4371,47113,4001,471
2024-09-021,4941,4941,4321,46720,9001,467
2024-08-301,4511,4681,4361,46430,0001,464
2024-08-291,4161,4661,4161,46531,0001,465
2024-08-281,4941,4941,4011,43849,5001,438
2024-08-271,4811,5071,4481,49553,8001,495
2024-08-261,4331,4751,4071,47358,3001,473
2024-08-231,3981,4311,3871,42969,9001,429
2024-08-221,3731,4251,3351,398102,8001,398
2024-08-211,3491,3791,3331,36044,7001,360
2024-08-201,2791,3881,2661,367131,0001,367
2024-08-191,2831,2981,2391,25985,3001,259
2024-08-161,2611,3001,1841,252309,6001,252
2024-08-151,1191,1191,1191,1195,7001,119
2024-08-1493896993896935,000969
2024-08-1391094088692347,200923
2024-08-0984588383786532,400865
2024-08-0883687983083516,600835
2024-08-0779189779186651,200866
2024-08-0684386277981245,100812
2024-08-05813845723723210,300723
2024-08-02940945873873175,100873
2024-08-011,0551,055995996147,100996
2024-07-311,0851,0891,0421,05429,7001,054
2024-07-301,0551,1011,0471,09819,3001,098
2024-07-291,0431,0781,0201,04479,0001,044
2024-07-261,0431,0671,0151,018102,9001,018
2024-07-251,1051,1051,0711,07346,4001,073
2024-07-241,1381,1461,1061,11217,0001,112
2024-07-231,1461,1501,1141,15019,4001,150
2024-07-221,2111,2111,1361,14039,1001,140
2024-07-191,2311,2461,2101,23026,5001,230
2024-07-181,2771,2811,2461,25431,2001,254
2024-07-171,2781,3001,2491,29892,6001,298
2024-07-161,1571,2201,1521,21851,7001,218
2024-07-121,1501,1651,1201,16162,0001,161
2024-07-111,2031,2031,1361,15933,1001,159
2024-07-101,1981,2001,1581,20012,5001,200
2024-07-091,1691,1991,1611,18568,0001,185
2024-07-081,1891,2201,1811,19333,2001,193
2024-07-051,2361,2381,2011,21020,8001,210
2024-07-041,2231,2391,1881,22537,1001,225
2024-07-031,2621,2741,2201,23111,2001,231
2024-07-021,2291,2771,2101,26016,1001,260
2024-07-011,2211,2471,1881,22965,8001,229
2024-06-281,2561,2561,2281,24715,8001,247
2024-06-271,2161,2601,1921,25912,7001,259
2024-06-261,2601,2751,2021,21720,6001,217
2024-06-251,2021,2381,1871,23044,6001,230
2024-06-241,1501,1781,1331,17223,9001,172
2024-06-211,1591,1681,1511,1516,3001,151
2024-06-201,1751,1751,1361,1597,5001,159
2024-06-191,1591,1721,1411,15321,4001,153
2024-06-181,2001,2051,1561,15629,4001,156
2024-06-171,2101,2191,1781,21713,3001,217
2024-06-141,1591,2181,1591,21816,0001,218
2024-06-131,1911,2091,1891,1896,7001,189
2024-06-121,2111,2331,1911,19110,3001,191
2024-06-111,2071,2681,1901,22199,4001,221
2024-06-101,2701,2771,2291,23042,7001,230
2024-06-071,2981,3021,2831,30041,6001,300
2024-06-061,3331,3341,2711,28067,4001,280
2024-06-051,3861,4151,3491,36334,7001,363
2024-06-041,3771,4271,3691,38643,9001,386
2024-06-031,4241,4391,3761,37727,7001,377
2024-05-311,3371,4031,3331,39763,8001,397
2024-05-301,3031,3581,2921,34828,9001,348
2024-05-291,3251,3611,2971,32057,6001,320
2024-05-281,3821,3821,3281,32821,2001,328
2024-05-271,3901,4041,3461,37264,1001,372
2024-05-241,3421,3981,3341,36246,4001,362
2024-05-231,3631,4101,3491,398104,1001,398
2024-05-221,3171,4181,3031,370136,2001,370
2024-05-211,2611,3351,2521,30592,6001,305
2024-05-201,2601,2611,2001,24275,0001,242
2024-05-171,2251,3361,2251,260174,8001,260
2024-05-161,1321,2251,0951,203203,2001,203
2024-05-151,1791,1791,0821,09885,1001,098
2024-05-141,1401,1791,1351,17925,1001,179
2024-05-131,1121,1631,0981,12934,0001,129
2024-05-101,1531,1581,0991,11248,6001,112
2024-05-091,1641,1671,1221,14649,4001,146
2024-05-081,1641,1801,1531,15617,2001,156
2024-05-071,1561,1801,1371,17133,3001,171
2024-05-021,1021,1481,0941,12724,2001,127
2024-05-011,1331,1361,1001,10016,6001,100
2024-04-301,1141,1311,0861,12930,9001,129
2024-04-261,0751,0861,0531,08424,9001,084
2024-04-251,1161,1161,0721,07237,6001,072
2024-04-241,0891,1401,0831,12761,4001,127
2024-04-231,0631,1191,0521,072191,5001,072
2024-04-221,0401,0591,0221,04381,2001,043
2024-04-191,0791,0811,0131,032114,7001,032
2024-04-181,1001,1301,0681,09997,7001,099
2024-04-171,1621,1741,0921,107158,0001,107
2024-04-161,2161,2161,1651,17176,0001,171
2024-04-151,2581,2581,2001,22855,4001,228
2024-04-121,3221,3221,2001,26137,9001,261
2024-04-111,2991,3101,2701,28634,8001,286
2024-04-101,3111,3211,2841,30031,0001,300
2024-04-091,3431,3451,3191,32224,1001,322
2024-04-081,3521,3771,3301,34330,4001,343
2024-04-051,3571,3851,3271,35268,6001,352
2024-04-041,3531,3961,3321,37135,2001,371
2024-04-031,3131,3901,2921,35377,3001,353
2024-04-021,3891,4041,2741,343148,9001,343
2024-04-011,4421,4561,4191,41931,8001,419
2024-03-291,3501,4281,3501,42031,2001,420
2024-03-281,4051,4051,3461,34623,1001,346
2024-03-271,4001,4221,3661,36628,1001,366
2024-03-261,4001,4161,3571,37027,7001,370
2024-03-251,4061,4321,3751,39079,5001,390
2024-03-221,3841,3891,3271,376142,6001,376
2024-03-211,3821,4201,3511,393135,7001,393
2024-03-191,3981,3981,3141,36578,8001,365
2024-03-181,3851,4041,3211,38281,5001,382
2024-03-151,4281,4741,3781,38579,0001,385
2024-03-141,5221,5261,4251,43032,3001,430
2024-03-131,4621,5211,4511,49253,9001,492
2024-03-121,4491,5211,4211,49299,2001,492
2024-03-111,3841,4581,3321,449112,0001,449
2024-03-081,4171,4581,4101,41277,1001,412
2024-03-071,5631,5971,4301,447118,4001,447
2024-03-061,5621,6591,5621,59365,9001,593
2024-03-051,6091,6371,5561,60264,4001,602
2024-03-041,5581,6161,5551,60982,2001,609
2024-03-011,5401,5881,5251,56459,6001,564
2024-02-291,5951,6251,5181,53881,4001,538
2024-02-281,5771,6811,5661,642128,0001,642
2024-02-271,5701,6011,5161,55094,2001,550
2024-02-261,6031,6051,5301,532107,5001,532
2024-02-221,6771,7111,5911,643129,3001,643
2024-02-211,7221,7221,6301,711160,3001,711
2024-02-201,5201,6951,5201,642331,9001,642
2024-02-191,4501,5651,4501,516231,8001,516
2024-02-161,4421,5151,4001,402189,7001,402
2024-02-151,4011,4741,3651,442324,8001,442
2024-02-141,3301,3341,2931,33057,9001,330
2024-02-131,3401,3591,3301,33560,0001,335
2024-02-091,3501,3501,3211,32729,6001,327
2024-02-081,3371,3551,3311,34923,1001,349
2024-02-071,3401,3631,3251,34651,6001,346
2024-02-061,3301,3501,3201,34460,8001,344
2024-02-051,3501,3541,3151,33513,3001,335
2024-02-021,3451,3451,3221,33517,7001,335
2024-02-011,3301,3471,3021,32260,1001,322
2024-01-311,3791,3831,3181,33081,7001,330
2024-01-301,3901,4051,3351,379142,0001,379
2024-01-291,3911,4221,3771,38855,0001,388
2024-01-261,3601,4151,3591,37790,3001,377
2024-01-251,3251,3601,3121,35840,4001,358
2024-01-241,3301,3731,3101,32658,6001,326
2024-01-231,3341,3501,3061,31025,8001,310
2024-01-221,3151,3501,3001,35060,4001,350
2024-01-191,3181,3201,2861,29135,7001,291
2024-01-181,3291,3721,3021,31870,0001,318
2024-01-171,3441,3641,2781,29999,9001,299
2024-01-161,3191,3361,2931,32071,0001,320
2024-01-151,3081,3181,2621,29743,7001,297
2024-01-121,3251,3401,2941,30865,8001,308
2024-01-111,3491,3801,2651,287135,7001,287
2024-01-101,3391,4301,3071,330206,7001,330
2024-01-091,3561,3601,2911,314148,1001,314
2024-01-051,3321,3501,2811,326182,5001,326
2024-01-041,3251,3531,2891,339162,3001,339

分割・併合履歴 : なし