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
2012/12/28 1,142 1,142 1,123 1,136 121,910
2012/12/27 1,145 1,149 1,131 1,142 169,560
2012/12/26 1,125 1,143 1,107 1,141 217,980
2012/12/25 1,140 1,140 1,122 1,125 168,420
2012/12/21 1,157 1,158 1,126 1,132 297,270
2012/12/20 1,126 1,157 1,125 1,149 390,850
2012/12/19 1,125 1,129 1,113 1,119 116,050
2012/12/18 1,131 1,134 1,113 1,125 132,470
2012/12/17 1,138 1,139 1,125 1,128 156,500
2012/12/14 1,140 1,153 1,131 1,132 208,630
2012/12/13 1,142 1,146 1,136 1,141 165,490
2012/12/12 1,159 1,160 1,131 1,135 227,160
2012/12/11 1,154 1,166 1,143 1,149 176,160
2012/12/10 1,172 1,172 1,138 1,150 208,030
2012/12/07 1,149 1,174 1,143 1,157 376,820
2012/12/06 1,177 1,182 1,128 1,140 518,020
2012/12/05 1,190 1,190 1,164 1,177 278,940
2012/12/04 1,244 1,244 1,181 1,190 543,900
2012/12/03 1,277 1,277 1,240 1,244 136,390
2012/11/30 1,293 1,300 1,276 1,277 106,470
2012/11/29 1,252 1,309 1,248 1,293 205,410
2012/11/28 1,259 1,274 1,247 1,249 85,350
2012/11/27 1,251 1,277 1,250 1,267 103,220
2012/11/26 1,239 1,252 1,236 1,250 90,820
2012/11/22 1,240 1,240 1,226 1,235 62,420
2012/11/21 1,236 1,242 1,219 1,231 104,030
2012/11/20 1,237 1,240 1,221 1,229 80,140
2012/11/19 1,234 1,242 1,225 1,234 92,770
2012/11/16 1,234 1,238 1,224 1,235 79,060
2012/11/15 1,231 1,235 1,215 1,234 67,090
2012/11/14 1,241 1,241 1,208 1,216 104,920
2012/11/13 1,235 1,254 1,224 1,239 107,450
2012/11/12 1,210 1,235 1,201 1,225 75,510
2012/11/09 1,220 1,220 1,203 1,209 84,950
2012/11/08 1,251 1,258 1,230 1,233 102,400
2012/11/07 1,265 1,268 1,252 1,263 84,020
2012/11/06 1,279 1,279 1,252 1,260 126,680
2012/11/05 1,272 1,277 1,257 1,262 134,500
2012/11/02 1,299 1,304 1,268 1,277 114,390
2012/11/01 1,284 1,298 1,271 1,288 123,390
2012/10/31 1,278 1,288 1,264 1,271 103,300
2012/10/30 1,308 1,313 1,270 1,270 120,710
2012/10/29 1,279 1,320 1,276 1,314 149,380
2012/10/26 1,271 1,304 1,263 1,266 173,440
2012/10/25 1,241 1,265 1,241 1,265 122,930
2012/10/24 1,251 1,252 1,232 1,242 183,780
2012/10/23 1,260 1,273 1,253 1,267 114,660
2012/10/22 1,271 1,285 1,251 1,254 235,950
2012/10/19 1,269 1,288 1,250 1,277 173,050
2012/10/18 1,300 1,311 1,265 1,269 233,150
2012/10/17 1,260 1,307 1,249 1,300 373,030
2012/10/16 1,211 1,256 1,201 1,239 221,760
2012/10/15 1,195 1,204 1,189 1,196 178,610
2012/10/12 1,198 1,215 1,191 1,193 208,510
2012/10/11 1,207 1,220 1,196 1,197 251,310
2012/10/10 1,247 1,247 1,202 1,208 281,090
2012/10/09 1,270 1,275 1,247 1,268 380,680
2012/10/05 1,270 1,280 1,240 1,279 519,160
2012/10/04 1,214 1,267 1,213 1,263 477,680
2012/10/03 1,158 1,214 1,158 1,209 354,680
2012/10/02 1,173 1,214 1,155 1,159 280,800
2012/10/01 1,202 1,210 1,170 1,172 138,930
2012/09/28 1,227 1,231 1,196 1,201 145,570
2012/09/27 1,199 1,239 1,195 1,223 332,150
2012/09/26 1,242 1,242 1,175 1,197 503,120
2012/09/25 1,210 1,244 1,192 1,241 487,640
2012/09/24 1,160 1,209 1,155 1,206 364,150
2012/09/21 1,110 1,180 1,105 1,175 413,860
2012/09/20 1,135 1,139 1,099 1,105 249,510
2012/09/19 1,108 1,149 1,104 1,130 242,990
2012/09/18 1,102 1,130 1,082 1,109 332,660
2012/09/14 1,148 1,165 1,135 1,136 275,950
2012/09/13 1,153 1,165 1,148 1,156 148,970
2012/09/12 1,181 1,189 1,143 1,153 328,580
2012/09/11 1,236 1,236 1,153 1,181 354,240
2012/09/10 1,228 1,242 1,210 1,240 208,820
2012/09/07 1,236 1,240 1,200 1,223 345,130
2012/09/06 1,160 1,218 1,156 1,217 382,360
2012/09/05 1,204 1,224 1,152 1,158 485,060
2012/09/04 1,108 1,203 1,106 1,184 817,430
2012/09/03 1,105 1,122 1,102 1,105 183,850
2012/08/31 1,061 1,128 1,061 1,093 552,470
2012/08/30 1,106 1,106 1,077 1,082 237,770
2012/08/29 1,126 1,126 1,096 1,109 290,520
2012/08/28 1,164 1,164 1,124 1,126 371,700
2012/08/27 1,156 1,169 1,152 1,167 312,330
2012/08/24 1,170 1,171 1,148 1,156 209,490
2012/08/23 1,187 1,195 1,171 1,184 192,740
2012/08/22 1,170 1,214 1,169 1,187 309,340
2012/08/21 1,151 1,167 1,151 1,162 207,520
2012/08/20 1,168 1,169 1,147 1,152 232,980
2012/08/17 1,179 1,181 1,155 1,166 199,470
2012/08/16 1,153 1,180 1,152 1,175 159,220
2012/08/15 1,186 1,186 1,147 1,153 251,810
2012/08/14 1,197 1,201 1,173 1,187 194,520
2012/08/13 1,192 1,199 1,174 1,197 148,860
2012/08/10 1,180 1,206 1,170 1,186 218,580
2012/08/09 1,209 1,214 1,156 1,169 284,000
2012/08/08 1,205 1,222 1,167 1,197 372,290
2012/08/07 1,201 1,224 1,200 1,205 225,920
2012/08/06 1,190 1,237 1,185 1,228 487,770
2012/08/03 1,250 1,270 1,185 1,194 981,090
2012/08/02 1,432 1,432 1,323 1,332 731,170
2012/08/01 1,443 1,463 1,431 1,446 88,850
2012/07/31 1,462 1,468 1,415 1,443 155,900
2012/07/30 1,481 1,482 1,450 1,469 102,570
2012/07/27 1,500 1,504 1,450 1,479 140,970
2012/07/26 1,464 1,500 1,454 1,478 199,300
2012/07/25 1,408 1,457 1,408 1,434 136,400
2012/07/24 1,420 1,439 1,391 1,420 197,690
2012/07/23 1,460 1,489 1,435 1,435 160,040
2012/07/20 1,496 1,509 1,460 1,465 207,400
2012/07/19 1,505 1,514 1,483 1,485 146,180
2012/07/18 1,512 1,555 1,495 1,503 156,220
2012/07/17 1,532 1,559 1,507 1,524 255,110
2012/07/13 1,570 1,583 1,540 1,545 364,640
2012/07/12 1,595 1,619 1,580 1,584 235,290
2012/07/11 1,567 1,603 1,565 1,585 144,320
2012/07/10 1,621 1,645 1,560 1,564 353,680
2012/07/09 1,606 1,635 1,606 1,620 211,560
2012/07/06 1,613 1,641 1,604 1,633 235,150
2012/07/05 1,606 1,635 1,601 1,617 272,580
2012/07/04 1,590 1,644 1,562 1,602 1,009,430
2012/07/03 1,529 1,537 1,499 1,520 286,920
2012/07/02 1,513 1,527 1,505 1,521 202,700
2012/06/29 1,495 1,509 1,480 1,493 130,550
2012/06/28 1,459 1,504 1,430 1,491 237,940
2012/06/27 1,492 1,496 1,453 1,458 278,560
2012/06/26 1,528 1,531 1,490 1,494 291,630
2012/06/25 1,540 1,575 1,532 1,543 217,310
2012/06/22 1,510 1,553 1,500 1,525 196,150
2012/06/21 1,509 1,560 1,493 1,543 223,650
2012/06/20 1,502 1,516 1,491 1,501 248,190
2012/06/19 1,546 1,546 1,498 1,507 240,500
2012/06/18 1,568 1,592 1,541 1,547 173,180
2012/06/15 1,559 1,581 1,522 1,540 120,830
2012/06/14 1,600 1,609 1,551 1,559 141,810
2012/06/13 1,614 1,632 1,600 1,608 83,240
2012/06/12 1,620 1,626 1,592 1,619 100,110
2012/06/11 1,661 1,665 1,615 1,629 134,550
2012/06/08 1,675 1,680 1,622 1,639 211,580
2012/06/07 1,619 1,690 1,577 1,670 271,070
2012/06/06 1,664 1,668 1,601 1,618 293,320
2012/06/05 1,669 1,670 1,626 1,646 230,600
2012/06/04 1,660 1,660 1,615 1,643 284,760
2012/06/01 1,650 1,671 1,620 1,662 405,130
2012/05/31 1,540 1,661 1,534 1,650 569,130
2012/05/30 1,513 1,534 1,505 1,520 195,650
2012/05/29 1,485 1,520 1,471 1,516 289,060
2012/05/28 1,493 1,493 1,471 1,477 303,280
2012/05/25 1,466 1,501 1,440 1,486 127,550
2012/05/24 1,487 1,501 1,452 1,471 119,630
2012/05/23 1,535 1,540 1,481 1,486 147,320
2012/05/22 1,535 1,540 1,485 1,511 138,310
2012/05/21 1,455 1,495 1,454 1,494 121,540
2012/05/18 1,480 1,493 1,450 1,469 144,240
2012/05/17 1,420 1,494 1,419 1,489 177,400
2012/05/16 1,450 1,466 1,415 1,420 101,670
2012/05/15 1,452 1,485 1,418 1,458 130,920
2012/05/14 1,518 1,528 1,472 1,473 142,170
2012/05/11 1,590 1,595 1,528 1,531 196,680
2012/05/10 1,612 1,615 1,570 1,585 167,440
2012/05/09 1,553 1,639 1,552 1,596 397,770
2012/05/08 1,493 1,545 1,488 1,537 248,800
2012/05/07 1,485 1,506 1,465 1,493 136,330
2012/05/02 1,505 1,510 1,486 1,510 162,150
2012/05/01 1,496 1,506 1,487 1,493 174,480
2012/04/27 1,525 1,529 1,491 1,506 194,350
2012/04/26 1,509 1,535 1,497 1,527 188,250
2012/04/25 1,495 1,512 1,486 1,499 151,820
2012/04/24 1,500 1,507 1,481 1,489 161,830
2012/04/23 1,509 1,538 1,505 1,510 95,240
2012/04/20 1,492 1,511 1,488 1,508 250,280
2012/04/19 1,512 1,514 1,493 1,494 72,920
2012/04/18 1,525 1,530 1,503 1,514 48,080
2012/04/17 1,487 1,520 1,485 1,510 108,030
2012/04/16 1,502 1,520 1,487 1,488 161,280
2012/04/13 1,481 1,543 1,481 1,534 111,760
2012/04/12 1,506 1,529 1,480 1,494 113,190
2012/04/11 1,520 1,529 1,492 1,514 105,340
2012/04/10 1,550 1,551 1,510 1,542 91,940
2012/04/09 1,536 1,559 1,510 1,542 95,450
2012/04/06 1,550 1,574 1,520 1,541 129,320
2012/04/05 1,535 1,551 1,501 1,531 146,870
2012/04/04 1,540 1,606 1,538 1,569 229,580
2012/04/03 1,534 1,535 1,501 1,524 163,310
2012/04/02 1,532 1,570 1,531 1,551 171,590
2012/03/30 1,498 1,540 1,492 1,524 236,950
2012/03/29 1,466 1,517 1,465 1,504 223,510
2012/03/28 1,556 1,557 1,450 1,488 419,630
2012/03/27 1,338 1,378 1,313 1,366 242,050
2012/03/26 1,316 1,337 1,315 1,325 121,120
2012/03/23 1,301 1,318 1,300 1,316 118,790
2012/03/22 1,285 1,301 1,250 1,300 197,430
2012/03/21 1,270 1,289 1,263 1,284 196,060
2012/03/19 1,230 1,262 1,226 1,262 131,790
2012/03/16 1,209 1,225 1,201 1,223 113,370
2012/03/15 1,214 1,216 1,186 1,193 114,330
2012/03/14 1,185 1,207 1,173 1,202 119,100
2012/03/13 1,173 1,188 1,161 1,168 129,320
2012/03/12 1,183 1,185 1,171 1,171 110,970
2012/03/09 1,172 1,187 1,172 1,179 92,560
2012/03/08 1,194 1,203 1,175 1,179 117,150
2012/03/07 1,167 1,195 1,156 1,193 76,210
2012/03/06 1,157 1,188 1,157 1,180 158,680
2012/03/05 1,176 1,177 1,156 1,160 234,300
2012/03/02 1,201 1,224 1,170 1,176 293,060
2012/03/01 1,242 1,243 1,206 1,226 101,600
2012/02/29 1,228 1,252 1,222 1,227 166,040
2012/02/28 1,183 1,227 1,183 1,227 166,630
2012/02/27 1,200 1,214 1,180 1,183 157,200
2012/02/24 1,185 1,204 1,185 1,197 90,150
2012/02/23 1,200 1,206 1,180 1,200 149,190
2012/02/22 1,193 1,226 1,191 1,212 176,400
2012/02/21 1,222 1,238 1,168 1,185 354,600
2012/02/20 1,300 1,304 1,236 1,247 205,690
2012/02/17 1,313 1,319 1,298 1,305 58,460
2012/02/16 1,332 1,337 1,305 1,311 98,370
2012/02/15 1,348 1,349 1,327 1,339 69,540
2012/02/14 1,318 1,343 1,318 1,341 49,490
2012/02/13 1,338 1,340 1,311 1,322 88,540
2012/02/10 1,308 1,330 1,291 1,329 111,190
2012/02/09 1,305 1,310 1,286 1,305 65,660
2012/02/08 1,310 1,319 1,295 1,309 80,270
2012/02/07 1,294 1,313 1,290 1,302 63,180
2012/02/06 1,278 1,316 1,271 1,309 116,450
2012/02/03 1,280 1,281 1,252 1,258 117,620
2012/02/02 1,300 1,303 1,281 1,287 56,020
2012/02/01 1,299 1,314 1,277 1,290 65,520
2012/01/31 1,300 1,319 1,280 1,294 115,510
2012/01/30 1,253 1,301 1,252 1,298 107,090
2012/01/27 1,283 1,291 1,264 1,288 69,820
2012/01/26 1,228 1,312 1,225 1,283 267,420
2012/01/25 1,230 1,230 1,211 1,220 74,150
2012/01/24 1,225 1,234 1,211 1,230 44,080
2012/01/23 1,231 1,250 1,208 1,219 94,150
2012/01/20 1,224 1,242 1,212 1,235 87,150
2012/01/19 1,226 1,234 1,207 1,218 59,330
2012/01/18 1,242 1,242 1,215 1,222 91,470
2012/01/17 1,273 1,273 1,211 1,225 149,670
2012/01/16 1,236 1,271 1,214 1,261 105,750
2012/01/13 1,239 1,257 1,195 1,248 186,670
2012/01/12 1,256 1,289 1,232 1,238 216,860
2012/01/11 1,257 1,257 1,223 1,237 139,280
2012/01/10 1,220 1,258 1,208 1,239 157,900
2012/01/06 1,208 1,222 1,201 1,219 137,120
2012/01/05 1,190 1,212 1,176 1,207 202,720
2012/01/04 1,150 1,164 1,132 1,161 92,190

このページの先頭へ