(株)ヒューマンテクノロジーズの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,683（2025年8月25日）
- 年初来安値
- 1,118（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/6 | 1,741 | 1,764 | 1,698 | 1,703 | 58,300 | 1,703 | 18.4 | 3.42 |
| 2026/2/5 | 1,720 | 1,786 | 1,698 | 1,774 | 45,200 | 1,774 | 19.16 | 3.56 |
| 2026/2/4 | 1,736 | 1,752 | 1,665 | 1,715 | 102,900 | 1,715 | 18.53 | 3.45 |
| 2026/2/3 | 1,818 | 1,840 | 1,776 | 1,776 | 40,900 | 1,776 | 19.19 | 3.57 |
| 2026/2/2 | 1,820 | 1,847 | 1,804 | 1,815 | 26,500 | 1,815 | 19.61 | 3.65 |
| 2026/1/30 | 1,801 | 1,837 | 1,801 | 1,820 | 30,000 | 1,820 | 19.66 | 3.66 |
| 2026/1/29 | 1,826 | 1,871 | 1,799 | 1,813 | 48,200 | 1,813 | 19.59 | 3.64 |
| 2026/1/28 | 1,836 | 1,856 | 1,805 | 1,827 | 35,100 | 1,827 | 19.74 | 3.67 |
| 2026/1/27 | 1,833 | 1,855 | 1,820 | 1,846 | 24,900 | 1,846 | 19.94 | 3.71 |
| 2026/1/26 | 1,826 | 1,865 | 1,799 | 1,833 | 34,600 | 1,833 | 19.8 | 3.68 |
| 2026/1/23 | 1,860 | 1,896 | 1,836 | 1,857 | 24,600 | 1,857 | ||
| 2026/1/22 | 1,822 | 1,861 | 1,806 | 1,858 | 20,400 | 1,858 | ||
| 2026/1/21 | 1,834 | 1,854 | 1,797 | 1,801 | 30,000 | 1,801 | ||
| 2026/1/20 | 1,882 | 1,924 | 1,855 | 1,865 | 31,600 | 1,865 | ||
| 2026/1/19 | 1,886 | 1,900 | 1,873 | 1,885 | 25,300 | 1,885 | ||
| 2026/1/16 | 1,910 | 1,922 | 1,889 | 1,900 | 30,600 | 1,900 | ||
| 2026/1/15 | 1,870 | 1,929 | 1,870 | 1,921 | 37,700 | 1,921 | ||
| 2026/1/14 | 1,887 | 1,905 | 1,872 | 1,880 | 25,700 | 1,880 | ||
| 2026/1/13 | 1,925 | 1,925 | 1,887 | 1,887 | 26,500 | 1,887 | ||
| 2026/1/9 | 1,912 | 1,912 | 1,892 | 1,900 | 29,400 | 1,900 |
1〜20/243件
