KabuInsight

ヒューマンテクノロジーズ

5621
グロース/情報･通信業/Human Technologies,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
2026-03-131,486.01,526.01,481.01,518.0+8.0+0.53%47,700
2026-03-121,541.01,541.01,501.01,510.0-31.0-2.01%41,300
2026-03-111,522.01,556.01,522.01,541.0+15.0+0.98%31,300
2026-03-101,540.01,546.01,493.01,526.0-5.0-0.33%72,500
2026-03-091,523.01,566.01,506.01,531.0+14.0+0.92%122,700
2026-03-061,465.01,529.01,465.01,517.0+37.0+2.50%85,800
2026-03-051,420.01,510.01,420.01,480.0+87.0+6.25%50,700
2026-03-041,409.01,469.01,382.01,393.0-59.0-4.06%53,700
2026-03-031,469.01,486.01,436.01,452.0-18.0-1.22%84,300
2026-03-021,476.01,500.01,455.01,470.0-6.0-0.41%67,000
2026-02-271,500.01,510.01,456.01,476.0-24.0-1.60%58,100
2026-02-261,445.01,503.01,445.01,500.0+41.0+2.81%53,900
2026-02-251,430.01,463.01,418.01,459.0+37.0+2.60%64,400
2026-02-241,403.01,439.01,396.01,422.0+3.0+0.21%101,300
2026-02-201,421.01,442.01,402.01,419.0-7.0-0.49%70,500
2026-02-191,394.01,439.01,378.01,426.0+28.0+2.00%104,800
2026-02-181,380.01,405.01,369.01,398.0-6.0-0.43%86,500
2026-02-171,391.01,443.01,365.01,404.0+43.0+3.16%146,500
2026-02-161,489.01,529.01,327.01,361.0-293.0-17.71%373,800
2026-02-131,730.01,746.01,653.01,654.0-85.0-4.89%140,700
2026-02-121,773.01,786.01,733.01,739.0-34.0-1.92%74,400
2026-02-101,750.01,807.01,750.01,773.0+11.0+0.62%34,600
2026-02-091,720.01,766.01,719.01,762.0+59.0+3.46%41,600
2026-02-061,741.01,764.01,698.01,703.0-71.0-4.00%58,300
2026-02-051,720.01,786.01,698.01,774.0+59.0+3.44%45,200
2026-02-041,736.01,752.01,665.01,715.0-61.0-3.43%102,900
2026-02-031,818.01,840.01,776.01,776.0-39.0-2.15%40,900
2026-02-021,820.01,847.01,804.01,815.0-5.0-0.27%26,500
2026-01-301,801.01,837.01,801.01,820.0+7.0+0.39%30,000
2026-01-291,826.01,871.01,799.01,813.0-14.0-0.77%48,200
2026-01-281,836.01,856.01,805.01,827.0-19.0-1.03%35,100
2026-01-271,833.01,855.01,820.01,846.0+13.0+0.71%24,900
2026-01-261,826.01,865.01,799.01,833.0-24.0-1.29%34,600
2026-01-231,860.01,896.01,836.01,857.0-1.0-0.05%24,600
2026-01-221,822.01,861.01,806.01,858.0+57.0+3.16%20,400
2026-01-211,834.01,854.01,797.01,801.0-64.0-3.43%30,000
2026-01-201,882.01,924.01,855.01,865.0-20.0-1.06%31,600
2026-01-191,886.01,900.01,873.01,885.0-15.0-0.79%25,300
2026-01-161,910.01,922.01,889.01,900.0-21.0-1.09%30,600
2026-01-151,870.01,929.01,870.01,921.0+41.0+2.18%37,700
2026-01-141,887.01,905.01,872.01,880.0-7.0-0.37%25,700
2026-01-131,925.01,925.01,887.01,887.0-13.0-0.68%26,500
2026-01-091,912.01,912.01,892.01,900.0-12.0-0.63%29,400
2026-01-081,907.01,925.01,887.01,912.0+14.0+0.74%17,900
2026-01-071,878.01,900.01,852.01,898.0+20.0+1.06%19,200
2026-01-061,878.01,907.01,862.01,878.0+40.0+2.18%29,000
2026-01-051,900.01,900.01,830.01,838.0-30.0-1.61%38,600
2025-12-301,885.01,899.01,868.01,868.0-25.0-1.32%21,700
2025-12-291,880.01,925.01,877.01,893.0-2.0-0.11%24,100
2025-12-261,900.01,917.01,887.01,895.0-5.0-0.26%23,000
2025-12-251,901.01,909.01,878.01,900.0+10.0+0.53%38,600
2025-12-241,874.01,903.01,860.01,890.0+16.0+0.85%30,800
2025-12-231,841.01,877.01,825.01,874.0+73.0+4.05%36,800
2025-12-221,832.01,832.01,784.01,801.0-31.0-1.69%72,800
2025-12-191,751.01,832.01,738.01,832.0+85.0+4.87%81,900
2025-12-181,694.01,774.01,686.01,747.0+34.0+1.98%56,100
2025-12-171,662.01,729.01,661.01,713.0+52.0+3.13%85,000
2025-12-161,658.01,690.01,638.01,661.0-51.0-2.98%146,200
2025-12-151,670.01,716.01,666.01,712.0+24.0+1.42%44,400
2025-12-121,723.01,739.01,676.01,688.0-32.0-1.86%91,900
2025-12-111,790.01,797.01,714.01,720.0-81.0-4.50%77,400
2025-12-101,790.01,810.01,773.01,801.0+18.0+1.01%30,000
2025-12-091,811.01,818.01,777.01,783.0-40.0-2.19%25,100
2025-12-081,816.01,844.01,811.01,823.0+7.0+0.39%32,600
2025-12-051,799.01,835.01,798.01,816.0+29.0+1.62%69,500
2025-12-041,780.01,819.01,780.01,787.0-5.0-0.28%50,500
2025-12-031,790.01,811.01,780.01,792.0+4.0+0.22%51,000
2025-12-021,871.01,888.01,788.01,788.0-94.0-4.99%73,400
2025-12-011,870.01,892.01,850.01,882.0+8.0+0.43%55,300
2025-11-281,914.01,914.01,872.01,874.0-40.0-2.09%45,800
2025-11-271,873.01,919.01,870.01,914.0+21.0+1.11%91,000
2025-11-261,870.01,897.01,823.01,893.0+15.0+0.80%111,300
2025-11-251,990.01,990.01,850.01,878.0-110.0-5.53%105,900
2025-11-211,926.01,991.01,905.01,988.0+58.0+3.01%59,200
2025-11-201,925.01,971.01,905.01,930.0+6.0+0.31%57,800
2025-11-191,887.01,974.01,856.01,924.0+29.0+1.53%127,600
2025-11-181,912.01,940.01,853.01,895.0-57.0-2.92%170,600
2025-11-171,908.02,030.01,880.01,952.0-386.0-16.51%306,700
2025-11-142,353.02,363.02,280.02,338.0-18.0-0.76%99,000
2025-11-132,425.02,425.02,345.02,356.0-19.0-0.80%34,500
2025-11-122,395.02,421.02,360.02,375.0+10.0+0.42%30,500
2025-11-112,345.02,392.02,322.02,365.0+65.0+2.83%46,200
2025-11-102,252.02,321.02,252.02,300.0+52.0+2.31%21,800
2025-11-072,238.02,266.02,216.02,248.0-8.0-0.35%19,200
2025-11-062,266.02,279.02,240.02,256.0+9.0+0.40%26,500
2025-11-052,241.02,264.02,195.02,247.0+6.0+0.27%49,500
2025-11-042,297.02,305.02,220.02,241.0-72.0-3.11%124,600
2025-10-312,271.02,350.02,270.02,313.0+42.0+1.85%28,700
2025-10-302,259.02,314.02,250.02,271.0+20.0+0.89%35,600
2025-10-292,345.02,355.02,247.02,251.0-44.0-1.92%48,200
2025-10-282,429.02,479.02,295.02,295.0-128.0-5.28%43,800
2025-10-272,369.02,435.02,369.02,423.0+78.0+3.33%42,000
2025-10-242,321.02,354.02,305.02,345.0+26.0+1.12%24,900
2025-10-232,346.02,353.02,308.02,319.0-30.0-1.28%22,300
2025-10-222,349.02,373.02,318.02,349.0+29.0+1.25%34,200
2025-10-212,376.02,376.02,317.02,320.0-75.0-3.13%32,000
2025-10-202,293.02,395.02,284.02,395.0+130.0+5.74%36,400
2025-10-172,290.02,316.02,252.02,265.0-59.0-2.54%46,100
2025-10-162,322.02,343.02,305.02,324.0+3.0+0.13%41,100
2025-10-152,329.02,380.02,320.02,321.0+6.0+0.26%46,900
2025-10-142,387.02,391.02,279.02,315.0-110.0-4.54%140,700
2025-10-102,462.02,476.02,415.02,425.0-40.0-1.62%43,600
2025-10-092,476.02,480.02,450.02,465.0+13.0+0.53%16,200
2025-10-082,463.02,543.02,448.02,452.0+1.0+0.04%36,800
2025-10-072,472.02,502.02,411.02,451.0-27.0-1.09%72,600
2025-10-062,613.02,613.02,472.02,478.0-116.0-4.47%56,300
2025-10-032,447.02,609.02,445.02,594.0+120.0+4.85%39,700
2025-10-022,521.02,546.02,445.02,474.0-57.0-2.25%36,800
2025-10-012,583.02,583.02,507.02,531.0-70.0-2.69%66,900
2025-09-302,545.02,618.02,525.02,601.0+56.0+2.20%32,900
2025-09-292,564.02,583.02,533.02,545.0-25.0-0.97%17,800
2025-09-262,554.02,598.02,537.02,570.0+9.0+0.35%22,200
2025-09-252,558.02,620.02,556.02,561.0+3.0+0.12%43,600
2025-09-242,611.02,611.02,558.02,558.0-63.0-2.40%49,500
2025-09-222,600.02,652.02,581.02,621.0+43.0+1.67%30,100
2025-09-192,603.02,603.02,537.02,578.0-18.0-0.69%49,900
2025-09-182,540.02,612.02,532.02,596.0+71.0+2.81%62,300
2025-09-172,535.02,561.02,504.02,525.0-60.0-2.32%52,100
2025-09-162,584.02,615.02,542.02,585.0+20.0+0.78%43,200
2025-09-122,583.02,585.02,526.02,565.0——31,200

直近120営業日分を表示