KabuInsight

ヒューマンホールディングス

2415
スタンダード/サービス業/Human Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,800.01,810.01,787.01,791.0-21.0-1.16%3,700
2026-03-121,808.01,816.01,797.01,812.0-9.0-0.49%4,000
2026-03-111,830.01,830.01,815.01,821.0+11.0+0.61%4,600
2026-03-101,833.01,833.01,795.01,810.0+17.0+0.95%2,400
2026-03-091,785.01,803.01,773.01,793.0-49.0-2.66%8,200
2026-03-061,830.01,844.01,807.01,842.0+17.0+0.93%2,200
2026-03-051,840.01,840.01,810.01,825.0+25.0+1.39%8,700
2026-03-041,847.01,847.01,768.01,800.0-47.0-2.54%16,700
2026-03-031,857.01,857.01,798.01,847.0-10.0-0.54%15,100
2026-03-021,815.01,857.01,795.01,857.0+23.0+1.25%19,200
2026-02-271,797.01,834.01,795.01,834.0+37.0+2.06%25,000
2026-02-261,769.01,797.01,769.01,797.0+20.0+1.13%9,700
2026-02-251,770.01,781.01,764.01,777.0+8.0+0.45%4,600
2026-02-241,756.01,782.01,756.01,769.0+13.0+0.74%33,500
2026-02-201,790.01,790.01,742.01,756.0-36.0-2.01%11,100
2026-02-191,786.01,798.01,786.01,792.0-1.0-0.06%31,500
2026-02-181,794.01,802.01,769.01,793.0+17.0+0.96%6,800
2026-02-171,797.01,798.01,758.01,776.0-21.0-1.17%20,400
2026-02-161,841.01,841.01,787.01,797.0-101.0-5.32%32,300
2026-02-131,929.01,929.01,835.01,898.0-50.0-2.57%27,100
2026-02-121,942.01,952.01,932.01,948.0-5.0-0.26%10,600
2026-02-101,950.01,953.01,939.01,953.0-4.0-0.20%5,400
2026-02-091,937.01,957.01,934.01,957.0-1.0-0.05%3,300
2026-02-061,912.01,958.01,891.01,958.0+21.0+1.08%6,400
2026-02-051,928.01,937.01,909.01,937.0+9.0+0.47%3,700
2026-02-041,879.01,928.01,879.01,928.0+47.0+2.50%5,200
2026-02-031,867.01,916.01,860.01,881.0+20.0+1.07%9,300
2026-02-021,902.01,915.01,861.01,861.0-16.0-0.85%4,400
2026-01-301,866.01,877.01,852.01,877.0+1.0+0.05%3,900
2026-01-291,913.01,916.01,860.01,876.0-25.0-1.32%3,000
2026-01-281,902.01,907.01,878.01,901.0-5.0-0.26%5,600
2026-01-271,933.01,933.01,905.01,906.0-27.0-1.40%3,600
2026-01-261,941.01,945.01,912.01,933.0-8.0-0.41%6,800
2026-01-231,936.01,942.01,923.01,941.0-8.0-0.41%3,700
2026-01-221,919.01,961.01,919.01,949.0+28.0+1.46%8,300
2026-01-211,954.01,954.01,918.01,921.0-34.0-1.74%7,000
2026-01-201,973.01,982.01,938.01,955.0+10.0+0.51%12,500
2026-01-191,960.01,960.01,937.01,945.0-15.0-0.77%3,300
2026-01-161,907.01,960.01,907.01,960.0+53.0+2.78%12,200
2026-01-151,910.01,931.01,903.01,907.0-3.0-0.16%8,900
2026-01-141,925.01,933.01,910.01,910.0-15.0-0.78%9,600
2026-01-131,971.01,974.01,914.01,925.0-46.0-2.33%20,000
2026-01-091,967.01,971.01,953.01,971.0+6.0+0.31%4,100
2026-01-081,957.01,966.01,947.01,965.0+8.0+0.41%7,500
2026-01-071,902.01,957.01,902.01,957.0+43.0+2.25%7,100
2026-01-061,917.01,928.01,901.01,914.0+14.0+0.74%4,200
2026-01-051,938.01,938.01,900.01,900.0-40.0-2.06%7,100
2025-12-301,930.01,940.01,921.01,940.0+15.0+0.78%3,600
2025-12-291,921.01,930.01,921.01,925.00.00.00%3,800
2025-12-261,910.01,927.01,910.01,925.0+18.0+0.94%1,600
2025-12-251,869.01,907.01,865.01,907.0+44.0+2.36%10,900
2025-12-241,860.01,884.01,846.01,863.0+21.0+1.14%9,400
2025-12-231,853.01,870.01,842.01,842.0-10.0-0.54%13,500
2025-12-221,882.01,882.01,851.01,852.0-18.0-0.96%16,800
2025-12-191,860.01,870.01,849.01,870.0+10.0+0.54%10,500
2025-12-181,896.01,896.01,860.01,860.0-36.0-1.90%3,800
2025-12-171,880.01,896.01,864.01,896.0+29.0+1.55%14,300
2025-12-161,888.01,888.01,863.01,867.0-12.0-0.64%1,400
2025-12-151,868.01,880.01,861.01,879.00.00.00%11,400
2025-12-121,892.01,896.01,869.01,879.0-13.0-0.69%3,300
2025-12-111,892.01,892.01,864.01,892.0+22.0+1.18%4,100
2025-12-101,870.01,890.01,863.01,870.0-1.0-0.05%2,200
2025-12-091,857.01,888.01,857.01,871.0+2.0+0.11%5,900
2025-12-081,875.01,875.01,847.01,869.0+6.0+0.32%4,000
2025-12-051,860.01,880.01,852.01,863.0+3.0+0.16%4,000
2025-12-041,842.01,870.01,842.01,860.0+1.0+0.05%5,000
2025-12-031,860.01,877.01,835.01,859.0-15.0-0.80%4,300
2025-12-021,901.01,901.01,861.01,874.0-35.0-1.83%7,700
2025-12-011,910.01,910.01,890.01,909.0-6.0-0.31%6,300
2025-11-281,901.01,915.01,885.01,915.0+10.0+0.52%6,400
2025-11-271,903.01,905.01,874.01,905.0+21.0+1.11%5,600
2025-11-261,924.01,924.01,869.01,884.0-22.0-1.15%4,500
2025-11-251,863.01,910.01,863.01,906.0+15.0+0.79%6,500
2025-11-211,806.01,891.01,806.01,891.0+45.0+2.44%8,600
2025-11-201,850.01,874.01,805.01,846.0+2.0+0.11%10,100
2025-11-191,803.01,844.01,800.01,844.0+67.0+3.77%26,800
2025-11-181,859.01,892.01,750.01,777.0-71.0-3.84%23,100
2025-11-171,913.01,923.01,833.01,848.0-173.0-8.56%24,600
2025-11-142,039.02,040.02,020.02,021.0-7.0-0.35%7,800
2025-11-132,031.02,039.02,015.02,028.0+7.0+0.35%5,500
2025-11-122,024.02,025.02,008.02,021.0+4.0+0.20%1,300
2025-11-112,036.02,037.02,005.02,017.0-8.0-0.40%2,600
2025-11-102,013.02,025.01,992.02,025.0-11.0-0.54%3,300
2025-11-072,006.02,039.01,977.02,036.0+30.0+1.50%2,800
2025-11-062,001.02,023.01,961.02,006.0+5.0+0.25%4,400
2025-11-052,024.02,025.01,912.02,001.0-43.0-2.10%8,200
2025-11-042,050.02,050.01,908.02,044.0+10.0+0.49%4,800
2025-10-312,039.02,043.02,006.02,034.0+18.0+0.89%8,800
2025-10-302,054.02,054.01,996.02,016.0-16.0-0.79%8,200
2025-10-292,031.02,032.01,993.02,032.0+20.0+0.99%3,400
2025-10-282,013.02,028.02,012.02,012.0-30.0-1.47%4,300
2025-10-272,048.02,055.02,001.02,042.0+14.0+0.69%7,400
2025-10-241,998.02,029.01,982.02,028.0+30.0+1.50%10,600
2025-10-231,993.01,998.01,962.01,998.0+12.0+0.60%3,700
2025-10-221,988.01,990.01,926.01,986.0+15.0+0.76%6,600
2025-10-211,998.01,998.01,971.01,971.0-13.0-0.66%5,600
2025-10-201,978.01,999.01,931.01,984.0+82.0+4.31%8,700
2025-10-171,931.01,951.01,883.01,902.0-69.0-3.50%8,100
2025-10-161,943.01,977.01,920.01,971.0+28.0+1.44%3,400
2025-10-151,900.01,943.01,900.01,943.0+43.0+2.26%1,800
2025-10-141,942.01,942.01,865.01,900.0-82.0-4.14%8,600
2025-10-101,994.01,994.01,960.01,982.0-7.0-0.35%7,100
2025-10-092,003.02,016.01,985.01,989.0-14.0-0.70%5,400
2025-10-081,985.02,009.01,984.02,003.0+21.0+1.06%4,400
2025-10-072,000.02,000.01,982.01,982.0-18.0-0.90%4,100
2025-10-062,031.02,036.01,993.02,000.0-31.0-1.53%5,700
2025-10-031,991.02,050.01,980.02,031.0+39.0+1.96%7,300
2025-10-022,021.02,021.01,991.01,992.0-63.0-3.07%4,400
2025-10-012,070.02,070.02,013.02,055.0-42.0-2.00%5,100
2025-09-301,993.02,111.01,993.02,097.0+106.0+5.32%11,800
2025-09-291,974.02,032.01,950.01,991.0-83.0-4.00%13,700
2025-09-261,982.02,082.01,970.02,074.0+92.0+4.64%17,400
2025-09-251,922.02,000.01,922.01,982.0+70.0+3.66%16,600
2025-09-241,933.01,934.01,912.01,912.0-13.0-0.68%3,400
2025-09-221,910.01,925.01,878.01,925.0+24.0+1.26%8,900
2025-09-191,889.01,901.01,860.01,901.0+29.0+1.55%17,900
2025-09-181,875.01,888.01,860.01,872.0-5.0-0.27%4,000
2025-09-171,857.01,890.01,849.01,877.0+13.0+0.70%4,800
2025-09-161,890.01,900.01,858.01,864.0-23.0-1.22%6,400
2025-09-121,897.01,899.01,886.01,887.0——5,600

直近120営業日分を表示