(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 |
|---|---|---|---|---|---|---|
| 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 |
| 2026/1/8 | 1,907 | 1,925 | 1,887 | 1,912 | 17,900 | 1,912 |
| 2026/1/7 | 1,878 | 1,900 | 1,852 | 1,898 | 19,200 | 1,898 |
| 2026/1/6 | 1,878 | 1,907 | 1,862 | 1,878 | 29,000 | 1,878 |
| 2026/1/5 | 1,900 | 1,900 | 1,830 | 1,838 | 38,600 | 1,838 |
| 2025/12/30 | 1,885 | 1,899 | 1,868 | 1,868 | 21,700 | 1,868 |
| 2025/12/29 | 1,880 | 1,925 | 1,877 | 1,893 | 24,100 | 1,893 |
| 2025/12/26 | 1,900 | 1,917 | 1,887 | 1,895 | 23,000 | 1,895 |
| 2025/12/25 | 1,901 | 1,909 | 1,878 | 1,900 | 38,600 | 1,900 |
| 2025/12/24 | 1,874 | 1,903 | 1,860 | 1,890 | 30,800 | 1,890 |
| 2025/12/23 | 1,841 | 1,877 | 1,825 | 1,874 | 36,800 | 1,874 |
| 2025/12/22 | 1,832 | 1,832 | 1,784 | 1,801 | 72,800 | 1,801 |
| 2025/12/19 | 1,751 | 1,832 | 1,738 | 1,832 | 81,900 | 1,832 |
| 2025/12/18 | 1,694 | 1,774 | 1,686 | 1,747 | 56,100 | 1,747 |
| 2025/12/17 | 1,662 | 1,729 | 1,661 | 1,713 | 85,000 | 1,713 |
| 2025/12/16 | 1,658 | 1,690 | 1,638 | 1,661 | 146,200 | 1,661 |
| 2025/12/15 | 1,670 | 1,716 | 1,666 | 1,712 | 44,400 | 1,712 |
| 2025/12/12 | 1,723 | 1,739 | 1,676 | 1,688 | 91,900 | 1,688 |
1〜20/245件
