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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 800 | 821 | 788 | 821 | 21,000 | 821 |
| 2024-12-27 | 836 | 849 | 824 | 826 | 4,000 | 826 |
| 2024-12-26 | 835 | 838 | 834 | 837 | 4,400 | 837 |
| 2024-12-25 | 839 | 840 | 838 | 838 | 5,200 | 838 |
| 2024-12-24 | 838 | 839 | 834 | 839 | 4,600 | 839 |
| 2024-12-23 | 845 | 845 | 832 | 838 | 4,300 | 838 |
| 2024-12-20 | 827 | 846 | 827 | 842 | 39,000 | 842 |
| 2024-12-19 | 815 | 820 | 815 | 820 | 3,700 | 820 |
| 2024-12-18 | 819 | 820 | 817 | 820 | 1,900 | 820 |
| 2024-12-17 | 824 | 824 | 819 | 819 | 2,100 | 819 |
| 2024-12-16 | 817 | 823 | 817 | 823 | 5,100 | 823 |
| 2024-12-13 | 819 | 819 | 817 | 817 | 4,000 | 817 |
| 2024-12-12 | 819 | 821 | 817 | 820 | 6,700 | 820 |
| 2024-12-11 | 815 | 819 | 814 | 819 | 3,900 | 819 |
| 2024-12-10 | 823 | 823 | 814 | 818 | 5,700 | 818 |
| 2024-12-09 | 821 | 825 | 818 | 823 | 4,400 | 823 |
| 2024-12-06 | 814 | 822 | 813 | 820 | 7,300 | 820 |
| 2024-12-05 | 820 | 820 | 815 | 818 | 3,600 | 818 |
| 2024-12-04 | 822 | 822 | 818 | 818 | 2,500 | 818 |
| 2024-12-03 | 819 | 822 | 817 | 820 | 5,300 | 820 |
| 2024-12-02 | 819 | 822 | 817 | 819 | 1,700 | 819 |
| 2024-11-29 | 825 | 825 | 820 | 821 | 1,300 | 821 |
| 2024-11-28 | 823 | 829 | 814 | 825 | 2,200 | 825 |
| 2024-11-27 | 821 | 825 | 813 | 823 | 3,000 | 823 |
| 2024-11-26 | 828 | 828 | 825 | 825 | 2,300 | 825 |
| 2024-11-25 | 826 | 830 | 825 | 825 | 3,300 | 825 |
| 2024-11-22 | 821 | 841 | 821 | 825 | 10,700 | 825 |
| 2024-11-21 | 820 | 825 | 820 | 820 | 2,300 | 820 |
| 2024-11-20 | 812 | 830 | 812 | 820 | 11,900 | 820 |
| 2024-11-19 | 809 | 812 | 809 | 810 | 1,200 | 810 |
| 2024-11-18 | 815 | 815 | 809 | 809 | 2,800 | 809 |
| 2024-11-15 | 811 | 814 | 801 | 814 | 5,000 | 814 |
| 2024-11-14 | 807 | 812 | 805 | 811 | 7,500 | 811 |
| 2024-11-13 | 810 | 813 | 801 | 806 | 9,900 | 806 |
| 2024-11-12 | 832 | 832 | 808 | 810 | 14,200 | 810 |
| 2024-11-11 | 818 | 855 | 818 | 827 | 42,100 | 827 |
| 2024-11-08 | 824 | 824 | 810 | 818 | 2,700 | 818 |
| 2024-11-07 | 808 | 820 | 808 | 820 | 1,900 | 820 |
| 2024-11-06 | 802 | 813 | 800 | 808 | 8,500 | 808 |
| 2024-11-05 | 808 | 815 | 808 | 815 | 400 | 815 |
| 2024-11-01 | 812 | 812 | 808 | 808 | 1,200 | 808 |
| 2024-10-31 | 816 | 817 | 813 | 817 | 900 | 817 |
| 2024-10-30 | 817 | 819 | 811 | 817 | 1,300 | 817 |
| 2024-10-29 | 813 | 820 | 808 | 819 | 9,500 | 819 |
| 2024-10-28 | 803 | 816 | 803 | 811 | 1,800 | 811 |
| 2024-10-25 | 815 | 815 | 804 | 805 | 5,000 | 805 |
| 2024-10-24 | 824 | 838 | 815 | 824 | 4,700 | 824 |
| 2024-10-23 | 837 | 844 | 825 | 825 | 12,000 | 825 |
| 2024-10-22 | 833 | 840 | 824 | 839 | 3,800 | 839 |
| 2024-10-21 | 842 | 842 | 833 | 833 | 3,200 | 833 |
| 2024-10-18 | 842 | 842 | 836 | 840 | 1,700 | 840 |
| 2024-10-17 | 838 | 842 | 835 | 838 | 2,300 | 838 |
| 2024-10-16 | 848 | 848 | 837 | 838 | 7,300 | 838 |
| 2024-10-15 | 843 | 848 | 837 | 848 | 9,900 | 848 |
| 2024-10-11 | 859 | 859 | 837 | 843 | 17,000 | 843 |
| 2024-10-10 | 827 | 875 | 827 | 859 | 100,100 | 859 |
| 2024-10-09 | 828 | 828 | 820 | 827 | 3,000 | 827 |
| 2024-10-08 | 828 | 828 | 818 | 826 | 7,600 | 826 |
| 2024-10-07 | 827 | 829 | 822 | 828 | 4,100 | 828 |
| 2024-10-04 | 823 | 824 | 819 | 822 | 7,300 | 822 |
| 2024-10-03 | 824 | 827 | 822 | 827 | 4,500 | 827 |
| 2024-10-02 | 821 | 821 | 817 | 817 | 900 | 817 |
| 2024-10-01 | 816 | 825 | 813 | 820 | 3,000 | 820 |
| 2024-09-30 | 814 | 816 | 810 | 813 | 3,300 | 813 |
| 2024-09-27 | 813 | 819 | 811 | 818 | 4,400 | 818 |
| 2024-09-26 | 810 | 814 | 807 | 813 | 2,100 | 813 |
| 2024-09-25 | 806 | 810 | 806 | 809 | 1,200 | 809 |
| 2024-09-24 | 806 | 812 | 806 | 807 | 2,300 | 807 |
| 2024-09-20 | 817 | 818 | 805 | 805 | 3,800 | 805 |
| 2024-09-19 | 809 | 809 | 805 | 809 | 1,300 | 809 |
| 2024-09-18 | 797 | 806 | 795 | 803 | 4,300 | 803 |
| 2024-09-17 | 798 | 802 | 788 | 790 | 5,800 | 790 |
| 2024-09-13 | 810 | 810 | 790 | 795 | 6,400 | 795 |
| 2024-09-12 | 808 | 814 | 799 | 808 | 2,900 | 808 |
| 2024-09-11 | 819 | 819 | 802 | 808 | 4,400 | 808 |
| 2024-09-10 | 816 | 828 | 809 | 828 | 24,200 | 828 |
| 2024-09-09 | 800 | 801 | 772 | 801 | 16,400 | 801 |
| 2024-09-06 | 822 | 822 | 800 | 801 | 8,500 | 801 |
| 2024-09-05 | 816 | 823 | 816 | 822 | 2,800 | 822 |
| 2024-09-04 | 820 | 827 | 813 | 815 | 4,000 | 815 |
| 2024-09-03 | 826 | 828 | 825 | 827 | 5,500 | 827 |
| 2024-09-02 | 841 | 843 | 827 | 828 | 9,400 | 828 |
| 2024-08-30 | 846 | 846 | 830 | 843 | 22,800 | 843 |
| 2024-08-29 | 865 | 868 | 841 | 846 | 21,100 | 846 |
| 2024-08-28 | 852 | 860 | 840 | 859 | 26,200 | 859 |
| 2024-08-27 | 836 | 849 | 833 | 843 | 23,200 | 843 |
| 2024-08-26 | 814 | 829 | 813 | 821 | 7,100 | 821 |
| 2024-08-23 | 812 | 824 | 812 | 814 | 4,500 | 814 |
| 2024-08-22 | 813 | 823 | 807 | 812 | 3,400 | 812 |
| 2024-08-21 | 815 | 823 | 810 | 816 | 2,300 | 816 |
| 2024-08-20 | 811 | 820 | 800 | 819 | 5,000 | 819 |
| 2024-08-19 | 803 | 829 | 795 | 809 | 15,500 | 809 |
| 2024-08-16 | 798 | 799 | 762 | 788 | 16,000 | 788 |
| 2024-08-15 | 799 | 799 | 792 | 796 | 1,900 | 796 |
| 2024-08-14 | 797 | 799 | 788 | 791 | 3,200 | 791 |
| 2024-08-13 | 794 | 800 | 780 | 793 | 37,300 | 793 |
| 2024-08-09 | 797 | 818 | 789 | 794 | 32,400 | 794 |
| 2024-08-08 | 776 | 776 | 760 | 767 | 1,500 | 767 |
| 2024-08-07 | 748 | 777 | 748 | 764 | 3,500 | 764 |
| 2024-08-06 | 730 | 770 | 716 | 770 | 22,700 | 770 |
| 2024-08-05 | 717 | 743 | 700 | 730 | 29,000 | 730 |
| 2024-08-02 | 793 | 793 | 743 | 754 | 59,400 | 754 |
| 2024-08-01 | 822 | 822 | 791 | 799 | 32,500 | 799 |
| 2024-07-31 | 831 | 831 | 820 | 823 | 11,700 | 823 |
| 2024-07-30 | 837 | 837 | 823 | 828 | 13,000 | 828 |
| 2024-07-29 | 827 | 840 | 826 | 837 | 8,400 | 837 |
| 2024-07-26 | 831 | 834 | 827 | 827 | 10,900 | 827 |
| 2024-07-25 | 850 | 850 | 828 | 831 | 21,600 | 831 |
| 2024-07-24 | 854 | 854 | 846 | 853 | 7,500 | 853 |
| 2024-07-23 | 855 | 858 | 851 | 851 | 4,400 | 851 |
| 2024-07-22 | 858 | 858 | 852 | 852 | 5,600 | 852 |
| 2024-07-19 | 858 | 861 | 857 | 860 | 5,600 | 860 |
| 2024-07-18 | 864 | 864 | 857 | 862 | 6,700 | 862 |
| 2024-07-17 | 861 | 864 | 858 | 864 | 5,500 | 864 |
| 2024-07-16 | 859 | 860 | 853 | 856 | 9,300 | 856 |
| 2024-07-12 | 844 | 856 | 842 | 850 | 14,900 | 850 |
| 2024-07-11 | 854 | 854 | 837 | 842 | 53,600 | 842 |
| 2024-07-10 | 864 | 864 | 849 | 850 | 30,200 | 850 |
| 2024-07-09 | 885 | 885 | 859 | 861 | 49,500 | 861 |
| 2024-07-08 | 881 | 884 | 878 | 879 | 9,600 | 879 |
| 2024-07-05 | 880 | 885 | 880 | 883 | 5,200 | 883 |
| 2024-07-04 | 889 | 892 | 881 | 881 | 13,400 | 881 |
| 2024-07-03 | 900 | 900 | 884 | 889 | 26,600 | 889 |
| 2024-07-02 | 898 | 901 | 897 | 899 | 5,500 | 899 |
| 2024-07-01 | 905 | 908 | 897 | 902 | 21,700 | 902 |
| 2024-06-28 | 910 | 911 | 907 | 907 | 3,900 | 907 |
| 2024-06-27 | 902 | 915 | 902 | 915 | 6,900 | 915 |
| 2024-06-26 | 928 | 937 | 925 | 932 | 12,100 | 932 |
| 2024-06-25 | 926 | 932 | 924 | 929 | 11,800 | 929 |
| 2024-06-24 | 924 | 929 | 921 | 927 | 13,200 | 927 |
| 2024-06-21 | 922 | 924 | 917 | 924 | 5,000 | 924 |
| 2024-06-20 | 908 | 924 | 908 | 919 | 11,100 | 919 |
| 2024-06-19 | 909 | 910 | 906 | 907 | 10,000 | 907 |
| 2024-06-18 | 903 | 907 | 903 | 906 | 11,500 | 906 |
| 2024-06-17 | 911 | 911 | 901 | 901 | 16,200 | 901 |
| 2024-06-14 | 911 | 911 | 904 | 907 | 2,600 | 907 |
| 2024-06-13 | 901 | 903 | 898 | 902 | 4,200 | 902 |
| 2024-06-12 | 898 | 907 | 898 | 901 | 4,000 | 901 |
| 2024-06-11 | 903 | 910 | 897 | 897 | 10,100 | 897 |
| 2024-06-10 | 900 | 907 | 897 | 900 | 26,100 | 900 |
| 2024-06-07 | 904 | 916 | 896 | 898 | 25,100 | 898 |
| 2024-06-06 | 923 | 923 | 897 | 907 | 24,500 | 907 |
| 2024-06-05 | 931 | 931 | 917 | 919 | 21,800 | 919 |
| 2024-06-04 | 926 | 934 | 909 | 925 | 38,500 | 925 |
| 2024-06-03 | 920 | 933 | 920 | 927 | 11,900 | 927 |
| 2024-05-31 | 928 | 928 | 915 | 923 | 5,900 | 923 |
| 2024-05-30 | 931 | 937 | 920 | 926 | 13,400 | 926 |
| 2024-05-29 | 937 | 940 | 933 | 933 | 4,900 | 933 |
| 2024-05-28 | 940 | 942 | 935 | 935 | 4,200 | 935 |
| 2024-05-27 | 935 | 938 | 935 | 937 | 2,000 | 937 |
| 2024-05-24 | 930 | 937 | 930 | 934 | 3,400 | 934 |
| 2024-05-23 | 937 | 938 | 931 | 932 | 6,900 | 932 |
| 2024-05-22 | 935 | 938 | 935 | 937 | 5,400 | 937 |
| 2024-05-21 | 941 | 946 | 938 | 940 | 6,200 | 940 |
| 2024-05-20 | 936 | 946 | 936 | 941 | 7,100 | 941 |
| 2024-05-17 | 941 | 947 | 937 | 937 | 5,900 | 937 |
| 2024-05-16 | 946 | 946 | 941 | 941 | 4,700 | 941 |
| 2024-05-15 | 950 | 951 | 945 | 946 | 5,500 | 946 |
| 2024-05-14 | 957 | 964 | 947 | 950 | 7,800 | 950 |
| 2024-05-13 | 961 | 965 | 957 | 957 | 6,700 | 957 |
| 2024-05-10 | 967 | 970 | 963 | 970 | 13,300 | 970 |
| 2024-05-09 | 960 | 967 | 960 | 967 | 3,400 | 967 |
| 2024-05-08 | 955 | 966 | 955 | 960 | 8,900 | 960 |
| 2024-05-07 | 955 | 956 | 950 | 956 | 5,200 | 956 |
| 2024-05-02 | 948 | 951 | 948 | 951 | 2,500 | 951 |
| 2024-05-01 | 946 | 953 | 946 | 952 | 4,200 | 952 |
| 2024-04-30 | 951 | 955 | 949 | 955 | 4,000 | 955 |
| 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