ＨＵＭＡＮ ＭＡＤＥ
456Aグロース/小売業/HUMAN MADE Inc.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,480.0 | 3,610.0 | 3,455.0 | 3,550.0 | -35.0 | -0.98% | 101,400 |
| 2026-03-12 | 3,580.0 | 3,650.0 | 3,515.0 | 3,585.0 | -20.0 | -0.55% | 62,600 |
| 2026-03-11 | 3,605.0 | 3,660.0 | 3,560.0 | 3,605.0 | +5.0 | +0.14% | 103,700 |
| 2026-03-10 | 3,520.0 | 3,600.0 | 3,445.0 | 3,600.0 | +125.0 | +3.60% | 71,400 |
| 2026-03-09 | 3,520.0 | 3,545.0 | 3,385.0 | 3,475.0 | -175.0 | -4.79% | 128,000 |
| 2026-03-06 | 3,455.0 | 3,685.0 | 3,450.0 | 3,650.0 | +55.0 | +1.53% | 88,100 |
| 2026-03-05 | 3,380.0 | 3,665.0 | 3,375.0 | 3,595.0 | +310.0 | +9.44% | 165,300 |
| 2026-03-04 | 3,160.0 | 3,305.0 | 3,160.0 | 3,285.0 | 0.0 | 0.00% | 96,700 |
| 2026-03-03 | 3,250.0 | 3,320.0 | 3,230.0 | 3,285.0 | -20.0 | -0.61% | 91,800 |
| 2026-03-02 | 3,180.0 | 3,370.0 | 3,050.0 | 3,305.0 | +75.0 | +2.32% | 263,100 |
| 2026-02-27 | 3,235.0 | 3,290.0 | 3,180.0 | 3,230.0 | -5.0 | -0.15% | 310,000 |
| 2026-02-26 | 3,390.0 | 3,390.0 | 3,215.0 | 3,235.0 | -155.0 | -4.57% | 205,500 |
| 2026-02-25 | 3,400.0 | 3,400.0 | 3,335.0 | 3,390.0 | +60.0 | +1.80% | 153,000 |
| 2026-02-24 | 3,350.0 | 3,410.0 | 3,295.0 | 3,330.0 | -65.0 | -1.91% | 96,300 |
| 2026-02-20 | 3,545.0 | 3,585.0 | 3,365.0 | 3,395.0 | -220.0 | -6.09% | 208,000 |
| 2026-02-19 | 3,490.0 | 3,625.0 | 3,440.0 | 3,615.0 | +75.0 | +2.12% | 221,800 |
| 2026-02-18 | 3,585.0 | 3,625.0 | 3,505.0 | 3,540.0 | -90.0 | -2.48% | 175,600 |
| 2026-02-17 | 3,760.0 | 3,840.0 | 3,545.0 | 3,630.0 | -80.0 | -2.16% | 258,100 |
| 2026-02-16 | 3,800.0 | 3,975.0 | 3,710.0 | 3,710.0 | -80.0 | -2.11% | 96,200 |
| 2026-02-13 | 3,860.0 | 3,910.0 | 3,740.0 | 3,790.0 | -70.0 | -1.81% | 62,200 |
| 2026-02-12 | 3,750.0 | 3,875.0 | 3,665.0 | 3,860.0 | +110.0 | +2.93% | 86,900 |
| 2026-02-10 | 3,750.0 | 3,790.0 | 3,700.0 | 3,750.0 | -40.0 | -1.06% | 144,900 |
| 2026-02-09 | 3,790.0 | 3,805.0 | 3,710.0 | 3,790.0 | +45.0 | +1.20% | 44,900 |
| 2026-02-06 | 3,800.0 | 3,810.0 | 3,685.0 | 3,745.0 | -80.0 | -2.09% | 101,300 |
| 2026-02-05 | 3,850.0 | 3,885.0 | 3,780.0 | 3,825.0 | -10.0 | -0.26% | 55,500 |
| 2026-02-04 | 3,930.0 | 4,025.0 | 3,820.0 | 3,835.0 | +35.0 | +0.92% | 86,100 |
| 2026-02-03 | 3,765.0 | 3,910.0 | 3,765.0 | 3,800.0 | +35.0 | +0.93% | 77,800 |
| 2026-02-02 | 3,850.0 | 3,855.0 | 3,720.0 | 3,765.0 | -85.0 | -2.21% | 198,500 |
| 2026-01-30 | 3,755.0 | 3,885.0 | 3,720.0 | 3,850.0 | -30.0 | -0.77% | 202,000 |
| 2026-01-29 | 3,790.0 | 3,885.0 | 3,760.0 | 3,880.0 | +40.0 | +1.04% | 81,800 |
| 2026-01-28 | 3,945.0 | 3,980.0 | 3,800.0 | 3,840.0 | -105.0 | -2.66% | 159,700 |
| 2026-01-27 | 4,030.0 | 4,040.0 | 3,945.0 | 3,945.0 | -55.0 | -1.38% | 104,500 |
| 2026-01-26 | 4,025.0 | 4,070.0 | 3,985.0 | 4,000.0 | -95.0 | -2.32% | 111,200 |
| 2026-01-23 | 4,070.0 | 4,115.0 | 4,015.0 | 4,095.0 | 0.0 | 0.00% | 89,500 |
| 2026-01-22 | 4,170.0 | 4,215.0 | 4,095.0 | 4,095.0 | -70.0 | -1.68% | 90,800 |
| 2026-01-21 | 4,225.0 | 4,360.0 | 4,165.0 | 4,165.0 | -170.0 | -3.92% | 84,500 |
| 2026-01-20 | 4,240.0 | 4,335.0 | 4,155.0 | 4,335.0 | +75.0 | +1.76% | 66,700 |
| 2026-01-19 | 4,155.0 | 4,260.0 | 4,050.0 | 4,260.0 | -20.0 | -0.47% | 163,800 |
| 2026-01-16 | 4,320.0 | 4,370.0 | 4,150.0 | 4,280.0 | -90.0 | -2.06% | 112,700 |
| 2026-01-15 | 4,310.0 | 4,370.0 | 4,180.0 | 4,370.0 | +20.0 | +0.46% | 78,200 |
| 2026-01-14 | 4,470.0 | 4,555.0 | 4,265.0 | 4,350.0 | -145.0 | -3.23% | 121,600 |
| 2026-01-13 | 4,510.0 | 4,635.0 | 4,395.0 | 4,495.0 | +30.0 | +0.67% | 112,600 |
| 2026-01-09 | 4,370.0 | 4,575.0 | 4,330.0 | 4,465.0 | +60.0 | +1.36% | 142,400 |
| 2026-01-08 | 4,360.0 | 4,540.0 | 4,350.0 | 4,405.0 | +45.0 | +1.03% | 131,900 |
| 2026-01-07 | 4,010.0 | 4,360.0 | 4,010.0 | 4,360.0 | +235.0 | +5.70% | 178,200 |
| 2026-01-06 | 4,200.0 | 4,275.0 | 4,055.0 | 4,125.0 | -115.0 | -2.71% | 154,300 |
| 2026-01-05 | 4,260.0 | 4,410.0 | 4,240.0 | 4,240.0 | +45.0 | +1.07% | 143,800 |
| 2025-12-30 | 4,080.0 | 4,225.0 | 4,075.0 | 4,195.0 | +145.0 | +3.58% | 110,600 |
| 2025-12-29 | 4,210.0 | 4,245.0 | 4,025.0 | 4,050.0 | -200.0 | -4.71% | 168,800 |
| 2025-12-26 | 4,400.0 | 4,545.0 | 4,250.0 | 4,250.0 | -85.0 | -1.96% | 299,100 |
| 2025-12-25 | 4,500.0 | 4,665.0 | 4,330.0 | 4,335.0 | -105.0 | -2.36% | 333,600 |
| 2025-12-24 | 4,700.0 | 4,880.0 | 4,385.0 | 4,440.0 | +160.0 | +3.74% | 625,300 |
| 2025-12-23 | 4,040.0 | 4,280.0 | 3,950.0 | 4,280.0 | +265.0 | +6.60% | 203,000 |
| 2025-12-22 | 3,840.0 | 4,120.0 | 3,840.0 | 4,015.0 | +215.0 | +5.66% | 195,500 |
| 2025-12-19 | 3,895.0 | 4,135.0 | 3,800.0 | 3,800.0 | -95.0 | -2.44% | 223,300 |
| 2025-12-18 | 3,805.0 | 4,005.0 | 3,700.0 | 3,895.0 | +90.0 | +2.37% | 180,900 |
| 2025-12-17 | 3,765.0 | 3,910.0 | 3,685.0 | 3,805.0 | +110.0 | +2.98% | 298,400 |
| 2025-12-16 | 3,800.0 | 3,830.0 | 3,640.0 | 3,695.0 | -150.0 | -3.90% | 437,100 |
| 2025-12-15 | 4,400.0 | 4,400.0 | 3,820.0 | 3,845.0 | -485.0 | -11.20% | 668,800 |
| 2025-12-12 | 3,990.0 | 4,375.0 | 3,950.0 | 4,330.0 | +395.0 | +10.04% | 409,600 |
| 2025-12-11 | 4,090.0 | 4,090.0 | 3,865.0 | 3,935.0 | -95.0 | -2.36% | 174,300 |
| 2025-12-10 | 4,175.0 | 4,180.0 | 3,920.0 | 4,030.0 | -165.0 | -3.93% | 223,400 |
| 2025-12-09 | 4,125.0 | 4,300.0 | 4,105.0 | 4,195.0 | +70.0 | +1.70% | 212,200 |
| 2025-12-08 | 4,150.0 | 4,215.0 | 4,005.0 | 4,125.0 | -45.0 | -1.08% | 228,700 |
| 2025-12-05 | 4,340.0 | 4,470.0 | 4,120.0 | 4,170.0 | -235.0 | -5.33% | 407,400 |
| 2025-12-04 | 4,650.0 | 4,720.0 | 4,350.0 | 4,405.0 | -395.0 | -8.23% | 732,400 |
| 2025-12-03 | 4,285.0 | 4,900.0 | 4,280.0 | 4,800.0 | +585.0 | +13.88% | 1,443,400 |
| 2025-12-02 | 4,395.0 | 4,460.0 | 3,935.0 | 4,215.0 | -245.0 | -5.49% | 1,041,800 |
| 2025-12-01 | 4,260.0 | 4,480.0 | 3,920.0 | 4,460.0 | +550.0 | +14.07% | 1,381,200 |
| 2025-11-28 | 3,615.0 | 4,080.0 | 3,545.0 | 3,910.0 | +365.0 | +10.30% | 2,485,200 |
| 2025-11-27 | 3,440.0 | 3,840.0 | 3,405.0 | 3,545.0 | — | — | 4,843,800 |
直近71営業日分を表示