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(2792)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2006/12/29 4,440 4,440 4,390 4,420 80,400
2006/12/28 4,510 4,550 4,440 4,450 157,890
2006/12/27 4,530 4,560 4,480 4,500 127,180
2006/12/26 4,350 4,640 4,340 4,610 230,340
2006/12/25 4,350 4,350 4,290 4,320 129,660
2006/12/22 4,450 4,470 4,370 4,380 189,540
2006/12/21 4,530 4,530 4,450 4,480 129,070
2006/12/20 4,480 4,540 4,450 4,490 235,820
2006/12/19 4,560 4,620 4,480 4,480 163,380
2006/12/18 4,750 4,760 4,520 4,640 210,220
2006/12/15 4,750 4,750 4,650 4,750 202,240
2006/12/14 4,500 4,690 4,470 4,650 203,660
2006/12/13 4,500 4,530 4,420 4,500 164,730
2006/12/12 4,480 4,550 4,370 4,550 297,500
2006/12/11 4,530 4,580 4,420 4,430 218,070
2006/12/08 4,570 4,620 4,510 4,520 175,290
2006/12/07 4,570 4,650 4,440 4,620 295,470
2006/12/06 4,640 4,660 4,500 4,560 291,110
2006/12/05 4,820 4,840 4,680 4,710 217,700
2006/12/04 4,610 4,940 4,600 4,870 500,300
2006/12/01 4,870 4,940 4,530 4,580 669,190
2006/11/30 4,690 4,860 4,630 4,860 460,510
2006/11/29 4,560 4,610 4,490 4,590 216,620
2006/11/28 4,470 4,540 4,410 4,510 134,570
2006/11/27 4,510 4,700 4,390 4,610 238,310
2006/11/24 4,350 4,620 4,220 4,560 302,880
2006/11/22 4,320 4,610 4,270 4,520 201,300
2006/11/21 4,370 4,430 4,160 4,170 175,480
2006/11/20 4,560 4,590 4,360 4,450 249,120
2006/11/17 4,690 4,820 4,650 4,760 186,660
2006/11/16 4,650 4,730 4,570 4,590 152,960
2006/11/15 4,790 4,880 4,700 4,800 245,540
2006/11/14 4,840 4,860 4,660 4,760 242,910
2006/11/13 4,760 4,970 4,720 4,940 420,250
2006/11/10 4,530 4,650 4,480 4,610 268,580
2006/11/09 4,710 4,750 4,540 4,600 159,530
2006/11/08 4,810 4,880 4,730 4,750 150,200
2006/11/07 4,950 4,970 4,760 4,780 257,490
2006/11/06 5,010 5,080 4,890 4,950 185,990
2006/11/02 5,350 5,380 5,160 5,240 191,660
2006/11/01 5,450 5,500 5,380 5,400 59,900
2006/10/31 5,380 5,540 5,330 5,460 83,180
2006/10/30 5,480 5,480 5,330 5,370 134,460
2006/10/27 5,460 5,530 5,430 5,470 48,560
2006/10/26 5,490 5,580 5,390 5,540 52,630
2006/10/25 5,560 5,560 5,410 5,430 38,920
2006/10/24 5,600 5,640 5,460 5,460 84,300
2006/10/23 5,650 5,730 5,600 5,620 61,770
2006/10/20 5,580 5,680 5,540 5,650 98,040
2006/10/19 5,500 5,510 5,460 5,510 67,080
2006/10/18 5,500 5,520 5,350 5,410 160,020
2006/10/17 5,440 5,470 5,330 5,450 91,890
2006/10/16 5,400 5,460 5,230 5,340 267,890
2006/10/13 5,350 5,450 5,320 5,390 161,610
2006/10/12 5,300 5,380 5,200 5,250 190,080
2006/10/11 5,600 5,600 5,380 5,380 128,550
2006/10/10 5,670 5,780 5,600 5,640 98,420
2006/10/06 5,810 5,950 5,760 5,800 75,640
2006/10/05 5,950 6,050 5,820 5,900 70,730
2006/10/04 6,060 6,150 5,790 5,860 98,700
2006/10/03 6,180 6,180 5,940 6,050 156,010
2006/10/02 6,020 6,360 6,020 6,200 193,910
2006/09/29 5,780 6,150 5,760 6,030 188,980
2006/09/28 5,790 5,800 5,690 5,760 112,560
2006/09/27 5,840 5,840 5,660 5,760 187,330
2006/09/26 5,600 5,860 5,580 5,860 147,090
2006/09/25 5,580 5,580 5,460 5,560 45,920
2006/09/22 5,410 5,580 5,390 5,500 66,020
2006/09/21 5,650 5,650 5,420 5,470 39,750
2006/09/20 5,470 5,580 5,360 5,510 78,420
2006/09/19 5,570 5,600 5,470 5,500 93,000
2006/09/15 5,670 5,680 5,500 5,570 45,700
2006/09/14 5,600 5,630 5,450 5,590 129,650
2006/09/13 5,790 5,800 5,510 5,540 124,530
2006/09/12 5,920 5,950 5,690 5,780 117,750
2006/09/11 6,130 6,190 5,950 5,970 29,580
2006/09/08 6,220 6,240 6,100 6,150 66,840
2006/09/07 6,250 6,300 6,220 6,220 72,090
2006/09/06 6,120 6,290 6,080 6,250 68,110
2006/09/05 6,150 6,150 6,030 6,080 38,960
2006/09/04 5,950 6,050 5,850 6,050 128,170
2006/09/01 6,100 6,100 5,970 6,010 104,560
2006/08/31 6,150 6,200 6,110 6,150 119,730
2006/08/30 6,280 6,300 6,180 6,200 62,630
2006/08/29 6,160 6,350 6,140 6,350 71,630
2006/08/28 6,250 6,250 6,110 6,160 120,060
2006/08/25 6,090 6,320 6,040 6,300 237,140
2006/08/24 6,510 6,550 6,380 6,390 65,470
2006/08/23 6,480 6,590 6,450 6,590 75,370
2006/08/22 6,260 6,460 6,260 6,430 79,130
2006/08/21 6,400 6,430 6,190 6,260 68,750
2006/08/18 6,340 6,360 6,240 6,350 72,290
2006/08/17 6,250 6,440 6,240 6,350 139,230
2006/08/16 6,250 6,290 6,230 6,250 112,490
2006/08/15 6,200 6,250 6,180 6,230 100,780
2006/08/14 6,150 6,200 6,090 6,170 24,010
2006/08/11 6,100 6,140 6,010 6,140 37,750
2006/08/10 6,150 6,150 6,030 6,120 65,370
2006/08/09 6,080 6,110 5,830 6,100 184,860
2006/08/08 6,180 6,220 6,020 6,140 46,100
2006/08/07 6,150 6,290 6,150 6,180 109,580
2006/08/04 6,150 6,200 6,130 6,190 66,150
2006/08/03 6,060 6,150 6,050 6,090 67,020
2006/08/02 6,010 6,130 5,990 6,130 144,410
2006/08/01 5,940 6,090 5,930 6,020 89,220
2006/07/31 5,820 6,010 5,800 5,940 123,670
2006/07/28 5,540 5,740 5,430 5,700 149,090
2006/07/27 5,500 5,590 5,350 5,560 84,770
2006/07/26 5,750 5,750 5,490 5,580 55,190
2006/07/25 5,700 5,750 5,630 5,750 82,730
2006/07/24 5,600 5,640 5,460 5,600 71,960
2006/07/21 5,500 5,650 5,470 5,640 94,090
2006/07/20 5,400 5,500 5,370 5,490 118,690
2006/07/19 5,350 5,400 5,290 5,350 123,580
2006/07/18 5,420 5,420 5,250 5,300 159,940
2006/07/14 5,460 5,530 5,420 5,450 97,600
2006/07/13 5,420 5,500 5,390 5,500 150,650
2006/07/12 5,450 5,450 5,260 5,400 227,630
2006/07/11 5,230 5,460 5,170 5,460 237,880
2006/07/10 5,220 5,230 5,050 5,220 104,780
2006/07/07 5,280 5,340 5,160 5,230 114,600
2006/07/06 5,160 5,330 5,110 5,260 147,940
2006/07/05 5,380 5,500 5,050 5,160 279,940
2006/07/04 5,200 5,360 5,140 5,320 134,620
2006/07/03 4,900 5,050 4,900 5,040 59,430
2006/06/30 4,900 4,980 4,900 4,900 70,310
2006/06/29 4,830 4,940 4,820 4,880 83,830
2006/06/28 4,680 4,950 4,670 4,820 145,500
2006/06/27 4,840 4,890 4,710 4,730 122,340
2006/06/26 4,910 4,950 4,810 4,820 173,840
2006/06/23 4,980 5,000 4,900 4,960 33,830
2006/06/22 4,900 5,070 4,900 5,030 44,850
2006/06/21 4,990 4,990 4,870 4,900 36,760
2006/06/20 5,200 5,200 4,960 5,020 64,430
2006/06/19 5,240 5,240 5,150 5,190 60,080
2006/06/16 5,200 5,300 5,180 5,250 87,540
2006/06/15 5,060 5,140 5,000 5,110 56,290
2006/06/14 4,900 5,090 4,900 5,000 43,070
2006/06/13 5,050 5,140 4,980 5,050 65,160
2006/06/12 4,870 5,200 4,790 5,200 169,870
2006/06/09 4,670 4,800 4,600 4,770 72,570
2006/06/08 4,650 4,840 4,590 4,600 175,350
2006/06/07 4,980 5,060 4,580 4,700 161,490
2006/06/06 5,160 5,160 5,000 5,070 80,600
2006/06/05 5,000 5,230 4,950 5,150 159,430
2006/06/02 5,120 5,140 4,830 5,060 151,220
2006/06/01 5,140 5,280 5,060 5,110 51,250
2006/05/31 5,110 5,260 5,040 5,150 94,850
2006/05/30 5,450 5,450 5,190 5,220 94,640
2006/05/29 5,370 5,440 5,310 5,430 72,900
2006/05/26 5,290 5,300 5,210 5,300 53,280
2006/05/25 5,200 5,340 5,180 5,290 32,060
2006/05/24 5,260 5,360 5,170 5,250 73,860
2006/05/23 5,300 5,410 5,250 5,250 41,310
2006/05/22 5,610 5,690 5,500 5,500 84,990
2006/05/19 5,220 5,560 5,050 5,540 115,540
2006/05/18 5,040 5,240 4,970 5,230 199,320
2006/05/17 5,300 5,300 5,100 5,240 104,870
2006/05/16 5,410 5,630 5,250 5,300 226,170
2006/05/15 5,500 5,520 5,150 5,390 212,420
2006/05/12 5,600 5,730 5,510 5,730 114,570
2006/05/11 5,770 5,830 5,680 5,700 98,960
2006/05/10 5,970 6,070 5,600 5,700 174,800
2006/05/09 6,200 6,270 5,920 5,930 124,940
2006/05/08 6,240 6,260 6,140 6,170 73,640
2006/05/02 6,070 6,130 5,930 6,060 110,920
2006/05/01 6,200 6,260 6,050 6,170 112,400
2006/04/28 6,050 6,250 5,940 6,200 103,530
2006/04/27 6,100 6,270 5,940 6,100 171,670
2006/04/26 5,800 6,090 5,720 6,010 161,580
2006/04/25 5,630 5,920 5,560 5,830 261,130
2006/04/24 5,510 5,650 5,300 5,600 258,710
2006/04/21 6,050 6,050 5,580 5,910 189,770
2006/04/20 6,020 6,120 5,960 6,050 128,650
2006/04/19 6,330 6,450 6,040 6,120 83,240
2006/04/18 6,030 6,270 5,910 6,240 113,630
2006/04/17 6,430 6,430 6,070 6,130 79,210
2006/04/14 6,350 6,460 6,290 6,430 99,720
2006/04/13 6,650 6,650 6,300 6,310 268,830
2006/04/12 6,990 6,990 6,540 6,550 229,930
2006/04/11 6,700 7,600 6,670 7,010 405,920
2006/04/10 6,500 6,660 6,490 6,600 136,420
2006/04/07 6,460 6,480 6,380 6,460 136,340
2006/04/06 6,300 6,420 6,290 6,360 103,590
2006/04/05 6,300 6,310 6,150 6,200 95,110
2006/04/04 6,300 6,330 6,230 6,290 104,820
2006/04/03 6,210 6,330 6,090 6,210 66,380
2006/03/31 6,320 6,370 6,230 6,230 43,050
2006/03/30 6,190 6,470 6,170 6,340 216,800
2006/03/29 5,830 6,200 5,830 6,110 86,110
2006/03/28 5,920 5,920 5,800 5,880 69,810
2006/03/27 5,940 5,970 5,880 5,920 45,940
2006/03/24 5,860 5,910 5,660 5,870 56,860
2006/03/23 5,970 5,990 5,860 5,900 55,590
2006/03/22 5,890 5,950 5,810 5,920 149,790
2006/03/20 5,800 5,900 5,710 5,810 87,230
2006/03/17 5,600 5,800 5,600 5,790 93,450
2006/03/16 5,700 5,750 5,490 5,700 89,160
2006/03/15 5,780 5,800 5,490 5,600 65,240
2006/03/14 5,800 5,900 5,620 5,680 87,130
2006/03/13 5,680 5,750 5,580 5,750 129,880
2006/03/10 5,380 5,460 5,230 5,410 161,470
2006/03/09 4,860 5,370 4,840 5,290 212,180
2006/03/08 4,950 5,090 4,820 4,870 200,950
2006/03/07 5,000 5,050 4,780 4,950 153,110
2006/03/06 5,150 5,260 4,900 5,070 141,930
2006/03/03 5,100 5,260 4,900 5,130 119,060
2006/03/02 5,400 5,450 5,100 5,180 110,420
2006/03/01 5,390 5,490 5,100 5,300 343,380
2006/02/28 5,700 5,700 5,290 5,490 233,300
2006/02/27 5,800 5,890 5,700 5,730 279,300
2006/02/24 5,030 5,630 4,860 5,590 203,900
2006/02/23 5,370 5,450 5,020 5,060 185,500
2006/02/23 1 -> 1.50 分割
2006/02/22 7,540 7,710 7,310 7,530 94,400
2006/02/21 7,440 7,540 7,330 7,540 155,400
2006/02/20 6,650 6,890 6,480 6,540 113,300
2006/02/17 7,450 7,510 7,120 7,150 136,600
2006/02/16 7,710 7,760 7,450 7,450 65,900
2006/02/15 7,880 8,180 7,760 7,770 183,300
2006/02/14 7,700 8,000 7,700 7,800 96,800
2006/02/13 8,180 8,180 7,750 7,880 44,600
2006/02/10 8,450 8,450 8,000 8,190 88,300
2006/02/09 8,150 8,460 8,120 8,450 74,300
2006/02/08 8,360 8,400 8,050 8,070 60,600
2006/02/07 8,400 8,440 8,260 8,360 68,300
2006/02/06 8,510 8,580 8,190 8,350 86,700
2006/02/03 8,510 8,650 8,390 8,570 43,000
2006/02/02 8,880 8,980 8,570 8,700 69,900
2006/02/01 9,190 9,200 8,890 8,980 54,600
2006/01/31 9,110 9,200 9,000 9,160 74,900
2006/01/30 9,050 9,300 9,000 9,150 92,700
2006/01/27 8,530 9,000 8,530 8,950 99,100
2006/01/26 8,700 8,700 8,500 8,500 64,800
2006/01/25 8,600 8,770 8,400 8,400 100,600
2006/01/24 7,710 8,420 7,710 8,280 113,600
2006/01/23 8,000 8,120 7,630 7,700 109,300
2006/01/20 8,980 8,990 8,050 8,320 93,500
2006/01/19 8,080 8,860 8,080 8,760 141,200
2006/01/18 8,650 8,740 7,580 8,090 176,500
2006/01/17 9,070 9,260 8,380 8,580 257,800
2006/01/16 9,000 9,010 8,740 8,770 68,800
2006/01/13 9,010 9,170 8,920 9,020 91,900
2006/01/12 8,930 9,140 8,870 8,950 237,100
2006/01/11 8,790 8,950 7,900 8,500 296,400
2006/01/10 9,360 9,370 8,580 8,690 234,100
2006/01/06 9,450 9,590 9,450 9,530 116,300
2006/01/05 9,790 9,790 9,450 9,690 115,200
2006/01/04 9,700 9,800 9,590 9,700 74,000

このページの先頭へ