7636 (株)ハンズマン 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 949 | 953 | 949 | 951 | 3,100 | 951 |
| 2024-04-25 | 951 | 951 | 947 | 949 | 2,300 | 949 |
| 2024-04-24 | 954 | 954 | 949 | 952 | 3,800 | 952 |
| 2024-04-23 | 951 | 952 | 949 | 951 | 5,400 | 951 |
| 2024-04-22 | 942 | 950 | 942 | 949 | 12,300 | 949 |
| 2024-04-19 | 950 | 952 | 948 | 951 | 5,100 | 951 |
| 2024-04-18 | 951 | 954 | 950 | 953 | 4,600 | 953 |
| 2024-04-17 | 953 | 954 | 951 | 951 | 3,300 | 951 |
| 2024-04-16 | 957 | 957 | 951 | 953 | 4,900 | 953 |
| 2024-04-15 | 957 | 959 | 956 | 958 | 5,400 | 958 |
| 2024-04-12 | 960 | 961 | 957 | 960 | 6,600 | 960 |
| 2024-04-11 | 967 | 967 | 960 | 961 | 5,800 | 961 |
| 2024-04-10 | 976 | 976 | 967 | 969 | 16,100 | 969 |
| 2024-04-09 | 966 | 976 | 960 | 976 | 11,700 | 976 |
| 2024-04-08 | 967 | 978 | 965 | 965 | 5,700 | 965 |
| 2024-04-05 | 960 | 966 | 952 | 966 | 5,900 | 966 |
| 2024-04-04 | 968 | 975 | 960 | 971 | 5,600 | 971 |
| 2024-04-03 | 955 | 959 | 949 | 959 | 6,600 | 959 |
| 2024-04-02 | 968 | 969 | 936 | 955 | 52,600 | 955 |
| 2024-04-01 | 1,004 | 1,004 | 985 | 992 | 3,600 | 992 |
| 2024-03-29 | 999 | 1,011 | 996 | 1,005 | 6,600 | 1,005 |
| 2024-03-28 | 994 | 994 | 981 | 990 | 2,000 | 990 |
| 2024-03-27 | 985 | 993 | 981 | 993 | 4,000 | 993 |
| 2024-03-26 | 980 | 985 | 976 | 981 | 2,700 | 981 |
| 2024-03-25 | 989 | 990 | 979 | 979 | 6,300 | 979 |
| 2024-03-22 | 988 | 989 | 982 | 989 | 3,000 | 989 |
| 2024-03-21 | 976 | 998 | 976 | 984 | 8,100 | 984 |
| 2024-03-19 | 966 | 978 | 966 | 976 | 3,800 | 976 |
| 2024-03-18 | 976 | 984 | 959 | 974 | 7,900 | 974 |
| 2024-03-15 | 972 | 978 | 972 | 975 | 2,600 | 975 |
| 2024-03-14 | 970 | 974 | 965 | 972 | 2,000 | 972 |
| 2024-03-13 | 978 | 983 | 970 | 972 | 5,400 | 972 |
| 2024-03-12 | 986 | 989 | 970 | 978 | 16,000 | 978 |
| 2024-03-11 | 1,003 | 1,005 | 983 | 987 | 15,400 | 987 |
| 2024-03-08 | 1,003 | 1,003 | 996 | 1,003 | 5,700 | 1,003 |
| 2024-03-07 | 991 | 1,005 | 991 | 1,003 | 8,600 | 1,003 |
| 2024-03-06 | 993 | 1,000 | 991 | 998 | 3,800 | 998 |
| 2024-03-05 | 990 | 994 | 989 | 989 | 2,300 | 989 |
| 2024-03-04 | 992 | 999 | 987 | 990 | 8,300 | 990 |
| 2024-03-01 | 985 | 998 | 981 | 992 | 8,400 | 992 |
| 2024-02-29 | 980 | 985 | 970 | 985 | 4,400 | 985 |
| 2024-02-28 | 984 | 985 | 975 | 975 | 5,300 | 975 |
| 2024-02-27 | 979 | 989 | 971 | 978 | 13,800 | 978 |
| 2024-02-26 | 963 | 969 | 962 | 966 | 3,500 | 966 |
| 2024-02-22 | 957 | 961 | 954 | 959 | 2,400 | 959 |
| 2024-02-21 | 959 | 959 | 950 | 955 | 7,500 | 955 |
| 2024-02-20 | 955 | 967 | 955 | 959 | 2,700 | 959 |
| 2024-02-19 | 960 | 962 | 954 | 956 | 8,900 | 956 |
| 2024-02-16 | 969 | 969 | 950 | 960 | 10,100 | 960 |
| 2024-02-15 | 960 | 977 | 956 | 963 | 11,000 | 963 |
| 2024-02-14 | 954 | 977 | 952 | 956 | 33,500 | 956 |
| 2024-02-13 | 1,000 | 1,010 | 991 | 1,002 | 25,700 | 1,002 |
| 2024-02-09 | 991 | 1,000 | 991 | 1,000 | 3,200 | 1,000 |
| 2024-02-08 | 999 | 999 | 994 | 994 | 2,900 | 994 |
| 2024-02-07 | 1,003 | 1,003 | 992 | 996 | 3,600 | 996 |
| 2024-02-06 | 995 | 1,017 | 993 | 996 | 7,500 | 996 |
| 2024-02-05 | 1,006 | 1,006 | 996 | 997 | 7,800 | 997 |
| 2024-02-02 | 1,003 | 1,014 | 1,000 | 1,005 | 12,000 | 1,005 |
| 2024-02-01 | 1,004 | 1,004 | 983 | 993 | 8,800 | 993 |
| 2024-01-31 | 1,017 | 1,017 | 1,004 | 1,004 | 4,700 | 1,004 |
| 2024-01-30 | 1,004 | 1,018 | 1,004 | 1,015 | 6,300 | 1,015 |
| 2024-01-29 | 992 | 1,014 | 992 | 1,011 | 26,600 | 1,011 |
| 2024-01-26 | 992 | 992 | 984 | 990 | 3,800 | 990 |
| 2024-01-25 | 985 | 988 | 982 | 988 | 5,300 | 988 |
| 2024-01-24 | 980 | 990 | 974 | 983 | 8,500 | 983 |
| 2024-01-23 | 968 | 982 | 965 | 980 | 7,700 | 980 |
| 2024-01-22 | 965 | 969 | 962 | 965 | 6,500 | 965 |
| 2024-01-19 | 965 | 965 | 959 | 964 | 6,600 | 964 |
| 2024-01-18 | 970 | 970 | 960 | 964 | 5,900 | 964 |
| 2024-01-17 | 987 | 987 | 969 | 971 | 4,800 | 971 |
| 2024-01-16 | 993 | 993 | 975 | 975 | 5,600 | 975 |
| 2024-01-15 | 982 | 992 | 982 | 989 | 7,800 | 989 |
| 2024-01-12 | 977 | 990 | 976 | 982 | 7,600 | 982 |
| 2024-01-11 | 971 | 976 | 971 | 974 | 4,600 | 974 |
| 2024-01-10 | 950 | 995 | 950 | 975 | 23,800 | 975 |
| 2024-01-09 | 942 | 949 | 942 | 948 | 1,700 | 948 |
| 2024-01-05 | 950 | 950 | 935 | 940 | 17,500 | 940 |
| 2024-01-04 | 942 | 947 | 941 | 942 | 7,100 | 942 |
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
