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
2013/12/30 1,010 1,025 1,006 1,024 157,920
2013/12/27 980 1,007 980 1,007 264,520
2013/12/26 981 982 952 976 324,010
2013/12/25 998 1,010 996 1,001 224,560
2013/12/24 993 995 985 992 223,640
2013/12/20 999 1,000 995 996 118,390
2013/12/19 1,002 1,003 998 1,000 188,000
2013/12/18 1,001 1,004 999 1,002 106,780
2013/12/17 1,002 1,006 998 1,001 119,710
2013/12/16 1,002 1,005 1,000 1,000 97,060
2013/12/13 1,004 1,006 1,000 1,001 165,630
2013/12/12 1,017 1,017 1,002 1,006 148,710
2013/12/11 1,020 1,020 1,012 1,016 88,850
2013/12/10 1,013 1,019 1,013 1,017 79,360
2013/12/09 1,025 1,027 1,002 1,014 272,320
2013/12/06 1,071 1,072 1,012 1,018 440,340
2013/12/05 1,076 1,078 1,072 1,072 366,060
2013/12/04 1,075 1,078 1,072 1,074 67,000
2013/12/03 1,078 1,079 1,072 1,074 165,710
2013/12/02 1,077 1,079 1,073 1,073 68,760
2013/11/29 1,075 1,079 1,073 1,074 52,490
2013/11/28 1,079 1,082 1,071 1,073 77,290
2013/11/27 1,090 1,093 1,066 1,071 153,350
2013/11/26 1,104 1,107 1,092 1,107 121,930
2013/11/25 1,104 1,108 1,103 1,104 44,920
2013/11/22 1,107 1,111 1,103 1,104 59,590
2013/11/21 1,105 1,110 1,097 1,109 78,880
2013/11/20 1,104 1,108 1,096 1,103 53,950
2013/11/19 1,101 1,115 1,100 1,103 72,090
2013/11/18 1,095 1,103 1,093 1,098 60,900
2013/11/15 1,091 1,097 1,086 1,089 45,070
2013/11/14 1,087 1,092 1,080 1,086 53,870
2013/11/13 1,088 1,088 1,075 1,075 40,780
2013/11/12 1,078 1,089 1,076 1,080 48,530
2013/11/11 1,086 1,089 1,072 1,072 54,550
2013/11/08 1,081 1,087 1,070 1,072 67,110
2013/11/07 1,095 1,107 1,090 1,094 72,770
2013/11/06 1,082 1,094 1,080 1,091 80,530
2013/11/05 1,085 1,087 1,072 1,083 60,940
2013/11/01 1,079 1,085 1,070 1,085 61,690
2013/10/31 1,088 1,088 1,074 1,077 53,090
2013/10/30 1,083 1,087 1,077 1,080 44,160
2013/10/29 1,073 1,080 1,070 1,077 52,870
2013/10/28 1,080 1,080 1,071 1,074 41,620
2013/10/25 1,085 1,085 1,072 1,072 37,960
2013/10/24 1,076 1,087 1,075 1,083 40,970
2013/10/23 1,094 1,097 1,077 1,078 52,830
2013/10/22 1,093 1,098 1,081 1,085 77,000
2013/10/21 1,084 1,105 1,083 1,093 79,810
2013/10/18 1,085 1,089 1,075 1,076 26,450
2013/10/17 1,088 1,097 1,079 1,083 40,200
2013/10/16 1,080 1,087 1,070 1,072 38,500
2013/10/15 1,094 1,097 1,074 1,079 85,910
2013/10/11 1,080 1,100 1,078 1,092 150,760
2013/10/10 1,054 1,073 1,053 1,071 49,150
2013/10/09 1,050 1,058 1,045 1,054 37,590
2013/10/08 1,040 1,060 1,040 1,051 63,760
2013/10/07 1,060 1,068 1,044 1,046 51,560
2013/10/04 1,074 1,075 1,059 1,059 51,350
2013/10/03 1,090 1,096 1,072 1,072 64,310
2013/10/02 1,087 1,094 1,071 1,085 103,530
2013/10/01 1,076 1,088 1,075 1,081 93,940
2013/09/30 1,100 1,100 1,069 1,071 93,320
2013/09/27 1,100 1,108 1,097 1,100 62,880
2013/09/26 1,110 1,114 1,100 1,111 53,630
2013/09/25 1,108 1,115 1,104 1,109 84,250
2013/09/24 1,090 1,109 1,090 1,103 117,090
2013/09/20 1,071 1,089 1,071 1,088 84,630
2013/09/19 1,062 1,070 1,060 1,070 53,200
2013/09/18 1,057 1,067 1,055 1,062 31,210
2013/09/17 1,070 1,071 1,050 1,050 92,890
2013/09/13 1,065 1,072 1,060 1,065 68,640
2013/09/12 1,052 1,066 1,052 1,058 54,020
2013/09/11 1,075 1,085 1,060 1,062 64,900
2013/09/10 1,061 1,077 1,059 1,070 71,150
2013/09/09 1,041 1,064 1,037 1,063 83,040
2013/09/06 1,040 1,044 1,025 1,031 45,000
2013/09/05 1,045 1,045 1,029 1,036 41,990
2013/09/04 1,042 1,042 1,033 1,036 38,260
2013/09/03 1,016 1,043 1,016 1,041 98,890
2013/09/02 1,020 1,029 1,010 1,013 63,340
2013/08/30 1,046 1,050 1,020 1,020 92,020
2013/08/29 1,042 1,051 1,036 1,044 53,360
2013/08/28 1,052 1,052 1,039 1,041 54,620
2013/08/27 1,073 1,077 1,057 1,059 56,240
2013/08/26 1,083 1,084 1,070 1,071 37,600
2013/08/23 1,082 1,082 1,069 1,077 63,800
2013/08/22 1,069 1,076 1,058 1,068 66,140
2013/08/21 1,069 1,078 1,061 1,071 54,440
2013/08/20 1,090 1,092 1,066 1,069 94,120
2013/08/19 1,100 1,102 1,086 1,095 41,490
2013/08/16 1,112 1,113 1,093 1,096 71,510
2013/08/15 1,092 1,118 1,091 1,112 124,860
2013/08/14 1,082 1,092 1,080 1,090 47,610
2013/08/13 1,072 1,094 1,072 1,085 59,590
2013/08/12 1,076 1,088 1,072 1,072 40,460
2013/08/09 1,081 1,088 1,075 1,078 64,120
2013/08/08 1,102 1,118 1,079 1,080 61,760
2013/08/07 1,120 1,131 1,108 1,109 80,050
2013/08/06 1,125 1,137 1,118 1,131 95,780
2013/08/05 1,117 1,126 1,104 1,120 81,410
2013/08/02 1,095 1,117 1,088 1,116 94,040
2013/08/01 1,086 1,093 1,074 1,093 61,760
2013/07/31 1,102 1,102 1,081 1,081 70,700
2013/07/30 1,072 1,108 1,072 1,106 69,180
2013/07/29 1,116 1,116 1,075 1,078 94,070
2013/07/26 1,122 1,135 1,117 1,121 82,610
2013/07/25 1,137 1,145 1,120 1,127 93,040
2013/07/24 1,145 1,147 1,128 1,134 70,350
2013/07/23 1,110 1,155 1,108 1,149 212,210
2013/07/22 1,123 1,126 1,102 1,113 59,480
2013/07/19 1,126 1,129 1,108 1,121 130,860
2013/07/18 1,102 1,132 1,090 1,123 193,250
2013/07/17 1,090 1,110 1,086 1,102 159,440
2013/07/16 1,093 1,096 1,082 1,091 111,750
2013/07/12 1,088 1,095 1,080 1,088 96,580
2013/07/11 1,071 1,096 1,071 1,093 156,710
2013/07/10 1,085 1,094 1,065 1,069 129,520
2013/07/09 1,071 1,098 1,071 1,086 185,430
2013/07/08 1,110 1,113 1,065 1,067 216,200
2013/07/05 1,100 1,110 1,090 1,099 152,560
2013/07/04 1,121 1,135 1,093 1,097 243,550
2013/07/03 1,162 1,208 1,131 1,136 381,590
2013/07/02 1,128 1,149 1,115 1,149 170,690
2013/07/01 1,088 1,110 1,066 1,109 116,380
2013/06/28 1,060 1,092 1,056 1,086 116,700
2013/06/27 1,040 1,056 1,030 1,056 60,670
2013/06/26 1,050 1,059 1,030 1,037 70,760
2013/06/25 1,053 1,058 1,027 1,054 147,370
2013/06/24 1,065 1,077 1,054 1,058 92,400
2013/06/21 1,032 1,069 1,017 1,068 119,660
2013/06/20 1,051 1,057 1,036 1,040 121,940
2013/06/19 1,065 1,067 1,038 1,060 69,400
2013/06/18 1,056 1,076 1,045 1,047 135,430
2013/06/17 1,015 1,047 1,015 1,045 115,170
2013/06/14 1,035 1,050 1,017 1,018 116,010
2013/06/13 1,048 1,051 1,018 1,020 91,470
2013/06/12 1,045 1,075 1,021 1,061 92,410
2013/06/11 1,047 1,079 1,047 1,064 104,990
2013/06/10 1,030 1,069 1,030 1,067 110,080
2013/06/07 1,033 1,034 1,000 1,014 180,970
2013/06/06 1,071 1,077 1,041 1,050 183,200
2013/06/05 1,096 1,111 1,080 1,085 114,650
2013/06/04 1,100 1,106 1,054 1,096 203,400
2013/06/03 1,103 1,133 1,096 1,104 179,920
2013/05/31 1,107 1,134 1,107 1,117 95,270
2013/05/30 1,129 1,141 1,100 1,107 157,190
2013/05/29 1,121 1,157 1,121 1,148 245,990
2013/05/28 1,151 1,180 1,147 1,153 339,150
2013/05/27 1,172 1,173 1,150 1,159 186,300
2013/05/24 1,189 1,220 1,161 1,188 204,900
2013/05/23 1,237 1,245 1,182 1,185 280,750
2013/05/22 1,230 1,243 1,228 1,236 112,520
2013/05/21 1,246 1,247 1,222 1,230 159,490
2013/05/20 1,252 1,253 1,245 1,248 106,780
2013/05/17 1,227 1,245 1,219 1,243 132,730
2013/05/16 1,236 1,237 1,195 1,227 221,250
2013/05/15 1,258 1,260 1,225 1,236 216,400
2013/05/14 1,245 1,257 1,245 1,253 139,030
2013/05/13 1,271 1,275 1,242 1,245 251,940
2013/05/10 1,279 1,282 1,255 1,268 165,460
2013/05/09 1,284 1,284 1,268 1,274 128,410
2013/05/08 1,280 1,285 1,277 1,280 121,210
2013/05/07 1,280 1,283 1,271 1,282 173,350
2013/05/02 1,275 1,276 1,261 1,270 176,530
2013/05/01 1,267 1,281 1,263 1,280 115,450
2013/04/30 1,269 1,277 1,261 1,261 159,230
2013/04/26 1,274 1,277 1,261 1,269 152,120
2013/04/25 1,272 1,283 1,257 1,271 181,010
2013/04/24 1,248 1,265 1,241 1,265 178,460
2013/04/23 1,242 1,245 1,235 1,243 130,370
2013/04/22 1,229 1,245 1,226 1,241 172,090
2013/04/19 1,222 1,222 1,213 1,220 110,410
2013/04/18 1,209 1,224 1,201 1,211 157,250
2013/04/17 1,196 1,210 1,192 1,206 123,400
2013/04/16 1,203 1,209 1,188 1,192 202,380
2013/04/15 1,202 1,212 1,197 1,211 177,850
2013/04/12 1,208 1,208 1,195 1,199 227,900
2013/04/11 1,210 1,216 1,196 1,207 186,540
2013/04/10 1,210 1,214 1,196 1,202 182,030
2013/04/09 1,220 1,220 1,193 1,203 246,750
2013/04/08 1,197 1,219 1,195 1,219 213,000
2013/04/05 1,226 1,242 1,184 1,192 391,290
2013/04/04 1,200 1,219 1,182 1,215 225,850
2013/04/03 1,182 1,240 1,181 1,220 227,810
2013/04/02 1,200 1,240 1,120 1,178 515,220
2013/04/01 1,279 1,280 1,210 1,215 365,390
2013/03/29 1,237 1,295 1,236 1,279 484,490
2013/03/28 1,214 1,249 1,210 1,224 532,430
2013/03/27 1,136 1,220 1,135 1,204 601,350
2013/03/26 1,127 1,132 1,116 1,132 237,990
2013/03/25 1,107 1,127 1,103 1,119 289,640
2013/03/22 1,107 1,109 1,100 1,100 179,610
2013/03/21 1,107 1,110 1,098 1,103 164,420
2013/03/19 1,085 1,098 1,083 1,095 160,400
2013/03/18 1,086 1,099 1,079 1,080 219,340
2013/03/15 1,080 1,086 1,075 1,085 238,420
2013/03/14 1,094 1,096 1,079 1,081 211,620
2013/03/13 1,105 1,108 1,092 1,095 281,430
2013/03/12 1,116 1,120 1,107 1,107 201,320
2013/03/11 1,112 1,118 1,109 1,116 134,810
2013/03/08 1,108 1,112 1,103 1,107 218,230
2013/03/07 1,118 1,119 1,101 1,107 233,960
2013/03/06 1,116 1,117 1,109 1,114 212,760
2013/03/05 1,117 1,132 1,117 1,119 186,290
2013/03/04 1,139 1,143 1,118 1,119 244,170
2013/03/01 1,150 1,150 1,137 1,138 77,880
2013/02/28 1,132 1,156 1,130 1,151 130,570
2013/02/27 1,143 1,143 1,125 1,125 91,280
2013/02/26 1,149 1,150 1,140 1,142 73,870
2013/02/25 1,153 1,160 1,143 1,153 82,980
2013/02/22 1,151 1,151 1,136 1,145 78,430
2013/02/21 1,140 1,161 1,139 1,151 129,790
2013/02/20 1,128 1,150 1,121 1,149 109,060
2013/02/19 1,120 1,125 1,115 1,120 49,880
2013/02/18 1,111 1,124 1,100 1,122 73,930
2013/02/15 1,132 1,133 1,097 1,109 150,610
2013/02/14 1,144 1,145 1,128 1,132 77,560
2013/02/13 1,178 1,180 1,145 1,151 144,700
2013/02/12 1,142 1,184 1,142 1,176 402,670
2013/02/08 1,120 1,137 1,114 1,131 237,940
2013/02/07 1,120 1,128 1,114 1,119 252,280
2013/02/06 1,123 1,125 1,118 1,121 142,400
2013/02/05 1,120 1,125 1,115 1,123 127,330
2013/02/04 1,123 1,124 1,116 1,121 219,650
2013/02/01 1,118 1,123 1,117 1,121 117,770
2013/01/31 1,130 1,133 1,116 1,120 202,120
2013/01/30 1,123 1,133 1,118 1,129 249,490
2013/01/29 1,135 1,139 1,121 1,123 147,470
2013/01/28 1,145 1,147 1,135 1,135 123,680
2013/01/25 1,151 1,155 1,136 1,148 157,900
2013/01/24 1,138 1,151 1,130 1,151 140,530
2013/01/23 1,142 1,157 1,139 1,142 150,540
2013/01/22 1,155 1,162 1,141 1,150 194,090
2013/01/21 1,141 1,155 1,137 1,152 245,660
2013/01/18 1,149 1,149 1,131 1,140 344,640
2013/01/17 1,133 1,147 1,130 1,145 287,810
2013/01/16 1,135 1,141 1,125 1,130 369,700
2013/01/15 1,100 1,126 1,091 1,123 500,960
2013/01/11 1,069 1,085 1,065 1,079 576,420
2013/01/10 1,106 1,108 1,034 1,062 753,180
2013/01/09 1,112 1,117 1,101 1,108 355,580
2013/01/08 1,122 1,135 1,104 1,120 324,470
2013/01/07 1,144 1,144 1,111 1,119 306,860
2013/01/04 1,144 1,153 1,139 1,145 179,340

このページの先頭へ