日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ハニーズホールディングス(2792)の株価時系列情報

ハニーズホールディングスの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/11/16 1,124 1,135 1,124 1,126 56,400
2017/11/15 1,160 1,162 1,124 1,124 83,300
2017/11/14 1,185 1,185 1,156 1,161 91,900
2017/11/13 1,190 1,191 1,178 1,182 76,500
2017/11/10 1,190 1,196 1,189 1,190 48,300
2017/11/09 1,196 1,205 1,189 1,197 87,600
2017/11/08 1,197 1,203 1,193 1,194 45,100
2017/11/07 1,192 1,204 1,188 1,204 48,700
2017/11/06 1,197 1,197 1,190 1,191 42,900
2017/11/02 1,200 1,203 1,195 1,197 44,900
2017/11/01 1,203 1,207 1,195 1,202 59,600
2017/10/31 1,192 1,199 1,189 1,198 35,200
2017/10/30 1,202 1,202 1,189 1,190 61,000
2017/10/27 1,193 1,202 1,191 1,195 40,600
2017/10/26 1,188 1,194 1,181 1,193 48,800
2017/10/25 1,213 1,213 1,185 1,186 87,700
2017/10/24 1,199 1,213 1,195 1,208 66,100
2017/10/23 1,200 1,201 1,190 1,190 48,000
2017/10/20 1,192 1,194 1,185 1,189 59,700
2017/10/19 1,204 1,204 1,194 1,196 42,700
2017/10/18 1,200 1,217 1,200 1,203 39,100
2017/10/17 1,206 1,209 1,195 1,202 63,300
2017/10/16 1,190 1,217 1,190 1,203 101,600
2017/10/13 1,200 1,200 1,180 1,185 90,200
2017/10/12 1,198 1,199 1,188 1,193 37,500
2017/10/11 1,200 1,201 1,182 1,184 92,400
2017/10/10 1,212 1,216 1,200 1,200 80,700
2017/10/06 1,244 1,244 1,214 1,220 86,200
2017/10/05 1,235 1,242 1,227 1,239 55,200
2017/10/04 1,210 1,237 1,210 1,232 127,900
2017/10/03 1,224 1,233 1,203 1,210 117,300
2017/10/02 1,232 1,247 1,211 1,220 273,300
2017/09/29 1,280 1,304 1,272 1,298 60,100
2017/09/28 1,275 1,280 1,261 1,280 27,600
2017/09/27 1,274 1,274 1,254 1,274 35,400
2017/09/26 1,241 1,276 1,241 1,274 68,400
2017/09/25 1,235 1,242 1,232 1,239 21,700
2017/09/22 1,232 1,236 1,224 1,229 34,400
2017/09/21 1,240 1,240 1,229 1,232 26,200
2017/09/20 1,249 1,249 1,234 1,238 32,000
2017/09/19 1,258 1,258 1,242 1,257 42,200
2017/09/15 1,220 1,258 1,211 1,258 86,100
2017/09/14 1,222 1,227 1,211 1,211 20,100
2017/09/13 1,224 1,226 1,212 1,220 32,300
2017/09/12 1,220 1,222 1,208 1,210 39,300
2017/09/11 1,226 1,227 1,205 1,212 42,400
2017/09/08 1,219 1,230 1,212 1,218 56,000
2017/09/07 1,227 1,234 1,218 1,228 52,500
2017/09/06 1,204 1,230 1,197 1,227 42,600
2017/09/05 1,227 1,228 1,207 1,220 51,200
2017/09/04 1,231 1,235 1,214 1,228 46,800
2017/09/01 1,242 1,251 1,221 1,237 65,800
2017/08/31 1,252 1,252 1,232 1,238 34,900
2017/08/30 1,260 1,260 1,241 1,252 50,500
2017/08/29 1,259 1,262 1,249 1,253 46,600
2017/08/28 1,276 1,289 1,258 1,265 68,300
2017/08/25 1,258 1,278 1,252 1,274 55,500
2017/08/24 1,243 1,259 1,237 1,258 47,600
2017/08/23 1,265 1,265 1,236 1,244 45,000
2017/08/22 1,257 1,260 1,241 1,243 30,300
2017/08/21 1,266 1,269 1,259 1,263 32,100
2017/08/18 1,252 1,256 1,241 1,255 78,700
2017/08/17 1,265 1,268 1,253 1,263 41,400
2017/08/16 1,250 1,270 1,250 1,264 75,700
2017/08/15 1,239 1,264 1,230 1,251 120,400
2017/08/14 1,245 1,246 1,228 1,237 89,500
2017/08/10 1,276 1,282 1,256 1,261 52,700
2017/08/09 1,290 1,298 1,263 1,279 63,900
2017/08/08 1,300 1,304 1,290 1,300 56,900
2017/08/07 1,296 1,304 1,292 1,299 92,900
2017/08/04 1,290 1,298 1,275 1,295 68,900
2017/08/03 1,264 1,297 1,263 1,291 186,300
2017/08/02 1,239 1,257 1,234 1,251 111,800
2017/08/01 1,247 1,257 1,234 1,239 72,900
2017/07/31 1,252 1,263 1,238 1,246 64,600
2017/07/28 1,263 1,270 1,246 1,260 92,200
2017/07/27 1,279 1,287 1,268 1,270 67,800
2017/07/26 1,288 1,291 1,266 1,274 47,200
2017/07/25 1,278 1,285 1,270 1,280 48,700
2017/07/24 1,291 1,301 1,275 1,278 111,600
2017/07/21 1,304 1,310 1,295 1,299 96,800
2017/07/20 1,326 1,326 1,294 1,307 183,500
2017/07/19 1,286 1,341 1,284 1,326 245,000
2017/07/18 1,294 1,309 1,280 1,299 180,200
2017/07/14 1,317 1,317 1,287 1,305 148,400
2017/07/13 1,307 1,313 1,283 1,303 350,600
2017/07/12 1,250 1,325 1,241 1,306 583,300
2017/07/11 1,196 1,206 1,186 1,195 122,500
2017/07/10 1,194 1,194 1,174 1,181 72,700
2017/07/07 1,186 1,193 1,173 1,176 53,500
2017/07/06 1,212 1,219 1,188 1,196 83,900
2017/07/05 1,214 1,222 1,204 1,222 65,400
2017/07/04 1,263 1,263 1,210 1,214 100,400
2017/07/03 1,231 1,286 1,231 1,254 210,400
2017/06/30 1,221 1,271 1,207 1,214 286,500
2017/06/29 1,252 1,267 1,239 1,267 58,300
2017/06/28 1,291 1,291 1,251 1,252 57,400
2017/06/27 1,269 1,292 1,267 1,291 93,900
2017/06/26 1,238 1,268 1,238 1,266 53,000
2017/06/23 1,238 1,242 1,229 1,241 43,500
2017/06/22 1,225 1,240 1,218 1,234 62,000
2017/06/21 1,251 1,251 1,231 1,231 65,700
2017/06/20 1,264 1,271 1,259 1,259 87,800
2017/06/19 1,254 1,272 1,250 1,266 60,700
2017/06/16 1,217 1,260 1,217 1,260 168,100
2017/06/15 1,214 1,229 1,213 1,225 63,900
2017/06/14 1,220 1,231 1,206 1,216 92,800
2017/06/13 1,209 1,219 1,207 1,209 44,000
2017/06/12 1,199 1,212 1,193 1,209 63,600
2017/06/09 1,215 1,215 1,201 1,204 70,100
2017/06/08 1,209 1,237 1,208 1,225 170,600
2017/06/07 1,190 1,208 1,190 1,201 128,500
2017/06/06 1,172 1,193 1,169 1,189 152,300
2017/06/05 1,162 1,180 1,160 1,170 157,700
2017/06/02 1,164 1,170 1,152 1,156 99,700
2017/06/01 1,134 1,167 1,132 1,164 224,700
2017/05/31 1,108 1,133 1,101 1,128 142,600
2017/05/30 1,093 1,120 1,093 1,111 141,200
2017/05/29 1,133 1,135 1,092 1,093 668,100
2017/05/26 1,135 1,164 1,135 1,151 661,500
2017/05/25 1,125 1,144 1,125 1,134 198,200
2017/05/24 1,114 1,123 1,109 1,122 170,600
2017/05/23 1,122 1,127 1,108 1,114 224,500
2017/05/22 1,136 1,138 1,122 1,128 212,300
2017/05/19 1,151 1,159 1,133 1,136 190,600
2017/05/18 1,150 1,160 1,145 1,153 163,100
2017/05/17 1,165 1,187 1,165 1,168 166,800
2017/05/16 1,180 1,187 1,172 1,183 109,800
2017/05/15 1,193 1,197 1,175 1,175 107,900
2017/05/12 1,200 1,208 1,192 1,198 120,900
2017/05/11 1,193 1,210 1,192 1,200 146,400
2017/05/10 1,171 1,188 1,171 1,188 173,500
2017/05/09 1,160 1,174 1,160 1,171 120,100
2017/05/08 1,149 1,162 1,148 1,160 124,700
2017/05/02 1,131 1,148 1,131 1,139 78,500
2017/05/01 1,124 1,127 1,117 1,127 57,500
2017/04/28 1,129 1,134 1,122 1,122 47,600
2017/04/27 1,120 1,132 1,120 1,129 49,900
2017/04/26 1,125 1,128 1,114 1,120 67,400
2017/04/25 1,119 1,124 1,111 1,122 68,100
2017/04/24 1,111 1,116 1,104 1,113 55,500
2017/04/21 1,096 1,103 1,094 1,101 36,300
2017/04/20 1,093 1,095 1,085 1,090 30,600
2017/04/19 1,079 1,095 1,076 1,089 44,000
2017/04/18 1,077 1,087 1,073 1,078 42,100
2017/04/17 1,054 1,072 1,051 1,072 41,900
2017/04/14 1,053 1,056 1,047 1,050 52,400
2017/04/13 1,052 1,065 1,051 1,058 36,100
2017/04/12 1,062 1,064 1,052 1,056 36,500
2017/04/11 1,056 1,069 1,056 1,063 25,800
2017/04/10 1,075 1,075 1,053 1,056 61,600
2017/04/07 1,065 1,072 1,055 1,063 53,000
2017/04/06 1,076 1,076 1,050 1,050 76,400
2017/04/05 1,100 1,105 1,079 1,080 107,700
2017/04/04 1,116 1,119 1,100 1,102 105,500
2017/04/03 1,118 1,124 1,114 1,116 47,500
2017/03/31 1,129 1,137 1,113 1,113 67,500
2017/03/30 1,126 1,133 1,117 1,122 53,600
2017/03/29 1,114 1,125 1,108 1,121 99,400
2017/03/28 1,128 1,131 1,119 1,126 86,000
2017/03/27 1,145 1,148 1,115 1,118 106,800
2017/03/24 1,130 1,165 1,130 1,160 103,500
2017/03/23 1,125 1,127 1,113 1,126 64,400
2017/03/22 1,130 1,137 1,122 1,126 46,700
2017/03/21 1,140 1,146 1,135 1,144 45,500
2017/03/17 1,117 1,142 1,113 1,142 98,100
2017/03/16 1,112 1,121 1,097 1,121 54,200
2017/03/15 1,120 1,123 1,113 1,113 30,200
2017/03/14 1,127 1,128 1,118 1,121 53,000
2017/03/13 1,125 1,129 1,121 1,124 72,200
2017/03/10 1,115 1,128 1,113 1,125 89,200
2017/03/09 1,121 1,121 1,105 1,115 74,700
2017/03/08 1,111 1,123 1,107 1,121 94,500
2017/03/07 1,107 1,117 1,104 1,111 36,100
2017/03/06 1,111 1,115 1,101 1,110 37,300
2017/03/03 1,126 1,126 1,107 1,109 97,900
2017/03/02 1,130 1,130 1,116 1,120 37,100
2017/03/01 1,127 1,129 1,117 1,126 40,600
2017/02/28 1,120 1,129 1,112 1,127 65,700
2017/02/27 1,105 1,118 1,103 1,114 52,000
2017/02/24 1,110 1,111 1,097 1,105 64,900
2017/02/23 1,111 1,117 1,103 1,114 61,500
2017/02/22 1,118 1,120 1,095 1,106 89,900
2017/02/21 1,117 1,119 1,108 1,114 47,600
2017/02/20 1,098 1,116 1,096 1,113 83,200
2017/02/17 1,085 1,099 1,085 1,096 35,400
2017/02/16 1,102 1,102 1,083 1,083 49,000
2017/02/15 1,100 1,101 1,089 1,097 36,000
2017/02/14 1,096 1,108 1,089 1,089 86,400
2017/02/13 1,085 1,097 1,079 1,092 82,600
2017/02/10 1,063 1,081 1,062 1,076 73,100
2017/02/09 1,050 1,053 1,038 1,052 93,600
2017/02/08 1,066 1,066 1,046 1,049 173,100
2017/02/07 1,078 1,082 1,061 1,076 76,900
2017/02/06 1,081 1,083 1,074 1,080 39,200
2017/02/03 1,077 1,082 1,071 1,076 39,000
2017/02/02 1,095 1,100 1,071 1,073 100,900
2017/02/01 1,074 1,101 1,074 1,094 86,300
2017/01/31 1,051 1,083 1,051 1,081 121,900
2017/01/30 1,053 1,062 1,042 1,048 192,500
2017/01/27 1,070 1,071 1,051 1,054 112,500
2017/01/26 1,064 1,077 1,059 1,069 88,200
2017/01/25 1,059 1,067 1,051 1,060 99,000
2017/01/24 1,061 1,063 1,052 1,056 56,200
2017/01/23 1,071 1,071 1,051 1,062 107,000
2017/01/20 1,079 1,079 1,069 1,072 70,800
2017/01/19 1,093 1,099 1,072 1,072 149,600
2017/01/18 1,106 1,108 1,085 1,091 116,300
2017/01/17 1,138 1,139 1,110 1,110 143,400
2017/01/16 1,143 1,150 1,136 1,137 78,500
2017/01/13 1,148 1,150 1,134 1,138 162,600
2017/01/12 1,154 1,156 1,141 1,144 163,300
2017/01/11 1,180 1,183 1,142 1,155 346,600
2017/01/10 1,215 1,215 1,183 1,194 169,500
2017/01/06 1,210 1,226 1,206 1,218 84,600
2017/01/05 1,220 1,223 1,210 1,213 55,500
2017/01/04 1,224 1,234 1,212 1,219 47,900
2016/12/30 1,209 1,222 1,204 1,217 33,100
2016/12/29 1,220 1,220 1,206 1,220 31,900
2016/12/28 1,218 1,227 1,210 1,220 31,200
2016/12/27 1,203 1,224 1,203 1,218 24,400
2016/12/26 1,210 1,228 1,201 1,201 47,300
2016/12/22 1,213 1,229 1,197 1,210 81,400
2016/12/21 1,228 1,239 1,218 1,227 54,100
2016/12/20 1,225 1,235 1,220 1,228 50,500
2016/12/19 1,238 1,242 1,220 1,225 59,100
2016/12/16 1,239 1,247 1,222 1,236 116,300
2016/12/15 1,218 1,239 1,211 1,237 107,200
2016/12/14 1,198 1,213 1,195 1,206 77,800
2016/12/13 1,169 1,196 1,169 1,196 77,900
2016/12/12 1,166 1,181 1,158 1,171 51,600
2016/12/09 1,175 1,175 1,162 1,162 63,500
2016/12/08 1,196 1,196 1,176 1,181 36,500
2016/12/07 1,160 1,195 1,156 1,195 111,700
2016/12/06 1,142 1,148 1,135 1,142 66,600
2016/12/05 1,161 1,161 1,120 1,142 118,300
2016/12/02 1,160 1,170 1,152 1,158 84,000
2016/12/01 1,194 1,195 1,157 1,160 142,700
2016/11/30 1,193 1,198 1,183 1,188 48,200
2016/11/29 1,183 1,194 1,183 1,189 42,000
2016/11/28 1,172 1,204 1,172 1,182 91,400
2016/11/25 1,197 1,198 1,173 1,177 89,100
2016/11/24 1,208 1,208 1,190 1,197 31,000
2016/11/22 1,176 1,205 1,170 1,204 54,900
2016/11/21 1,192 1,201 1,179 1,180 37,000
2016/11/18 1,184 1,188 1,177 1,185 33,000
2016/11/17 1,182 1,186 1,173 1,183 38,000
2016/11/16 1,178 1,182 1,170 1,182 40,800
2016/11/15 1,182 1,194 1,170 1,179 38,500
2016/11/14 1,188 1,193 1,170 1,174 36,500
2016/11/11 1,195 1,195 1,168 1,169 41,700
2016/11/10 1,196 1,203 1,178 1,189 44,300
2016/11/09 1,209 1,214 1,155 1,166 53,900
2016/11/08 1,199 1,208 1,186 1,200 43,200
2016/11/07 1,204 1,208 1,188 1,189 46,600
2016/11/04 1,201 1,202 1,185 1,191 64,300
2016/11/02 1,222 1,223 1,207 1,210 54,200
2016/11/01 1,235 1,240 1,222 1,233 40,300
2016/10/31 1,244 1,253 1,234 1,235 24,700
2016/10/28 1,250 1,259 1,240 1,242 45,000
2016/10/27 1,251 1,259 1,239 1,242 31,300
2016/10/26 1,235 1,250 1,235 1,242 29,200
2016/10/25 1,253 1,256 1,234 1,238 48,500
2016/10/24 1,264 1,264 1,241 1,246 56,000
2016/10/21 1,256 1,278 1,254 1,273 89,600
2016/10/20 1,232 1,251 1,230 1,249 52,200
2016/10/19 1,212 1,230 1,212 1,227 30,800
2016/10/18 1,219 1,223 1,214 1,220 27,600
2016/10/17 1,207 1,225 1,197 1,223 34,200
2016/10/14 1,198 1,215 1,196 1,211 72,800
2016/10/13 1,185 1,211 1,185 1,195 102,000
2016/10/12 1,197 1,205 1,172 1,176 126,000
2016/10/11 1,207 1,224 1,203 1,208 48,000
2016/10/07 1,239 1,239 1,208 1,217 57,400
2016/10/06 1,240 1,260 1,235 1,239 84,000
2016/10/05 1,241 1,248 1,223 1,225 60,000
2016/10/04 1,242 1,248 1,229 1,238 59,000
2016/10/03 1,190 1,270 1,184 1,238 246,200
2016/09/30 1,163 1,208 1,161 1,185 114,700
2016/09/29 1,173 1,185 1,157 1,176 149,300
2016/09/28 1,240 1,251 1,156 1,180 351,100
2016/09/27 1,259 1,270 1,233 1,270 60,800
2016/09/26 1,258 1,273 1,251 1,259 43,900
2016/09/23 1,237 1,257 1,225 1,254 73,100
2016/09/21 1,223 1,238 1,207 1,230 96,600
2016/09/20 1,220 1,235 1,212 1,228 68,000
2016/09/16 1,200 1,232 1,194 1,228 88,900
2016/09/15 1,183 1,205 1,183 1,193 61,700
2016/09/14 1,203 1,207 1,171 1,182 125,500
2016/09/13 1,209 1,212 1,191 1,208 32,000
2016/09/12 1,194 1,205 1,185 1,201 28,900
2016/09/09 1,235 1,239 1,194 1,202 94,300
2016/09/08 1,213 1,253 1,196 1,248 137,000
2016/09/07 1,218 1,234 1,204 1,223 101,900
2016/09/06 1,190 1,250 1,190 1,238 124,200
2016/09/05 1,200 1,201 1,171 1,193 75,400
2016/09/02 1,242 1,243 1,185 1,189 131,400
2016/09/01 1,249 1,251 1,237 1,246 46,500
2016/08/31 1,260 1,263 1,243 1,249 55,400
2016/08/30 1,250 1,253 1,245 1,250 35,200

このページの先頭へ