7636 (株)ハンズマン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-28 | 800 | 804 | 798 | 803 | 2,600 | 803 |
| 2025-04-25 | 805 | 805 | 798 | 802 | 3,900 | 802 |
| 2025-04-24 | 808 | 808 | 803 | 808 | 2,200 | 808 |
| 2025-04-23 | 801 | 808 | 801 | 808 | 4,200 | 808 |
| 2025-04-22 | 811 | 811 | 804 | 804 | 2,800 | 804 |
| 2025-04-21 | 798 | 832 | 798 | 811 | 15,400 | 811 |
| 2025-04-18 | 798 | 798 | 787 | 798 | 4,500 | 798 |
| 2025-04-17 | 785 | 798 | 785 | 794 | 4,900 | 794 |
| 2025-04-16 | 786 | 788 | 781 | 781 | 1,500 | 781 |
| 2025-04-15 | 793 | 793 | 780 | 785 | 2,700 | 785 |
| 2025-04-14 | 780 | 783 | 775 | 778 | 2,200 | 778 |
| 2025-04-11 | 758 | 780 | 758 | 775 | 4,600 | 775 |
| 2025-04-10 | 777 | 777 | 754 | 770 | 7,500 | 770 |
| 2025-04-09 | 750 | 754 | 741 | 753 | 2,500 | 753 |
| 2025-04-08 | 748 | 768 | 748 | 757 | 5,600 | 757 |
| 2025-04-07 | 721 | 758 | 720 | 733 | 18,100 | 733 |
| 2025-04-04 | 801 | 804 | 780 | 781 | 10,700 | 781 |
| 2025-04-03 | 800 | 810 | 800 | 810 | 5,400 | 810 |
| 2025-04-02 | 802 | 806 | 798 | 806 | 2,500 | 806 |
| 2025-04-01 | 803 | 803 | 796 | 802 | 7,400 | 802 |
| 2025-03-31 | 803 | 804 | 795 | 800 | 12,800 | 800 |
| 2025-03-28 | 808 | 808 | 804 | 806 | 3,000 | 806 |
| 2025-03-27 | 808 | 809 | 807 | 809 | 3,300 | 809 |
| 2025-03-26 | 813 | 813 | 806 | 807 | 4,400 | 807 |
| 2025-03-25 | 810 | 810 | 806 | 807 | 8,100 | 807 |
| 2025-03-24 | 816 | 816 | 810 | 810 | 8,700 | 810 |
| 2025-03-21 | 815 | 816 | 811 | 816 | 15,300 | 816 |
| 2025-03-19 | 813 | 815 | 809 | 815 | 13,000 | 815 |
| 2025-03-18 | 812 | 812 | 809 | 812 | 6,500 | 812 |
| 2025-03-17 | 812 | 813 | 806 | 809 | 3,100 | 809 |
| 2025-03-14 | 804 | 806 | 804 | 805 | 2,000 | 805 |
| 2025-03-13 | 813 | 814 | 800 | 803 | 17,000 | 803 |
| 2025-03-12 | 814 | 817 | 800 | 810 | 7,800 | 810 |
| 2025-03-11 | 815 | 820 | 800 | 814 | 7,700 | 814 |
| 2025-03-10 | 823 | 823 | 806 | 814 | 16,500 | 814 |
| 2025-03-07 | 830 | 830 | 823 | 827 | 900 | 827 |
| 2025-03-06 | 826 | 832 | 824 | 832 | 2,500 | 832 |
| 2025-03-05 | 827 | 827 | 825 | 825 | 2,300 | 825 |
| 2025-03-04 | 826 | 827 | 826 | 827 | 400 | 827 |
| 2025-03-03 | 831 | 831 | 826 | 829 | 2,600 | 829 |
| 2025-02-28 | 825 | 831 | 825 | 826 | 1,100 | 826 |
| 2025-02-27 | 829 | 832 | 827 | 827 | 2,500 | 827 |
| 2025-02-26 | 829 | 829 | 825 | 829 | 1,600 | 829 |
| 2025-02-25 | 828 | 832 | 820 | 832 | 5,700 | 832 |
| 2025-02-21 | 831 | 832 | 827 | 829 | 2,600 | 829 |
| 2025-02-20 | 839 | 839 | 833 | 833 | 8,400 | 833 |
| 2025-02-19 | 832 | 840 | 832 | 840 | 4,400 | 840 |
| 2025-02-18 | 835 | 835 | 830 | 835 | 2,500 | 835 |
| 2025-02-17 | 836 | 836 | 830 | 833 | 1,400 | 833 |
| 2025-02-14 | 835 | 835 | 827 | 827 | 1,100 | 827 |
| 2025-02-13 | 835 | 835 | 827 | 827 | 2,000 | 827 |
| 2025-02-12 | 841 | 841 | 828 | 830 | 5,000 | 830 |
| 2025-02-10 | 825 | 845 | 820 | 835 | 17,800 | 835 |
| 2025-02-07 | 820 | 825 | 817 | 825 | 1,700 | 825 |
| 2025-02-06 | 820 | 820 | 817 | 820 | 1,000 | 820 |
| 2025-02-05 | 819 | 819 | 816 | 816 | 900 | 816 |
| 2025-02-04 | 816 | 822 | 813 | 814 | 4,400 | 814 |
| 2025-02-03 | 824 | 824 | 817 | 819 | 5,000 | 819 |
| 2025-01-31 | 827 | 827 | 823 | 825 | 6,100 | 825 |
| 2025-01-30 | 823 | 826 | 821 | 824 | 2,200 | 824 |
| 2025-01-29 | 823 | 823 | 822 | 823 | 900 | 823 |
| 2025-01-28 | 823 | 823 | 815 | 818 | 4,800 | 818 |
| 2025-01-27 | 822 | 825 | 821 | 822 | 2,700 | 822 |
| 2025-01-24 | 823 | 825 | 820 | 822 | 3,200 | 822 |
| 2025-01-23 | 824 | 828 | 818 | 821 | 4,200 | 821 |
| 2025-01-22 | 825 | 828 | 822 | 822 | 4,800 | 822 |
| 2025-01-21 | 831 | 831 | 823 | 823 | 4,500 | 823 |
| 2025-01-20 | 839 | 845 | 827 | 832 | 10,300 | 832 |
| 2025-01-17 | 829 | 839 | 829 | 839 | 3,300 | 839 |
| 2025-01-16 | 832 | 833 | 826 | 833 | 3,200 | 833 |
| 2025-01-15 | 835 | 835 | 829 | 832 | 1,800 | 832 |
| 2025-01-14 | 844 | 844 | 825 | 836 | 5,900 | 836 |
| 2025-01-10 | 830 | 831 | 825 | 825 | 2,400 | 825 |
| 2025-01-09 | 828 | 829 | 826 | 828 | 1,500 | 828 |
| 2025-01-08 | 827 | 828 | 825 | 828 | 3,000 | 828 |
| 2025-01-07 | 829 | 830 | 824 | 827 | 2,600 | 827 |
| 2025-01-06 | 821 | 827 | 820 | 824 | 5,500 | 824 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2015-12-28]1株→1.5株 [2000-06-27]1株→1.3株