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 |
---|---|---|---|---|---|
2018/12/28 | 775 | 779 | 763 | 776 | 95,900 |
2018/12/27 | 754 | 782 | 754 | 778 | 143,100 |
2018/12/26 | 727 | 748 | 724 | 737 | 134,500 |
2018/12/25 | 728 | 728 | 703 | 714 | 134,700 |
2018/12/21 | 771 | 773 | 748 | 752 | 117,500 |
2018/12/20 | 797 | 798 | 775 | 784 | 129,000 |
2018/12/19 | 800 | 803 | 796 | 801 | 106,700 |
2018/12/18 | 817 | 817 | 790 | 798 | 123,400 |
2018/12/17 | 833 | 840 | 821 | 821 | 109,300 |
2018/12/14 | 851 | 851 | 828 | 829 | 170,500 |
2018/12/13 | 862 | 864 | 856 | 856 | 73,800 |
2018/12/12 | 864 | 866 | 855 | 859 | 100,600 |
2018/12/11 | 880 | 881 | 858 | 863 | 85,400 |
2018/12/10 | 889 | 889 | 868 | 868 | 103,400 |
2018/12/07 | 900 | 909 | 892 | 894 | 77,000 |
2018/12/06 | 904 | 913 | 898 | 904 | 93,300 |
2018/12/05 | 891 | 909 | 889 | 902 | 102,000 |
2018/12/04 | 910 | 910 | 891 | 891 | 72,000 |
2018/12/03 | 911 | 914 | 904 | 911 | 52,500 |
2018/11/30 | 901 | 909 | 900 | 909 | 31,500 |
2018/11/29 | 908 | 908 | 898 | 901 | 36,300 |
2018/11/28 | 895 | 908 | 895 | 905 | 50,500 |
2018/11/27 | 890 | 902 | 888 | 902 | 142,100 |
2018/11/26 | 893 | 894 | 883 | 884 | 41,800 |
2018/11/22 | 903 | 903 | 886 | 893 | 65,400 |
2018/11/21 | 901 | 901 | 889 | 897 | 53,500 |
2018/11/20 | 900 | 909 | 900 | 902 | 33,900 |
2018/11/19 | 897 | 905 | 894 | 903 | 42,100 |
2018/11/16 | 903 | 903 | 889 | 896 | 64,900 |
2018/11/15 | 903 | 909 | 896 | 905 | 43,300 |
2018/11/14 | 913 | 914 | 900 | 900 | 65,800 |
2018/11/13 | 920 | 920 | 905 | 913 | 76,600 |
2018/11/12 | 919 | 928 | 914 | 920 | 60,000 |
2018/11/09 | 913 | 920 | 913 | 914 | 60,600 |
2018/11/08 | 913 | 920 | 912 | 913 | 46,400 |
2018/11/07 | 905 | 916 | 905 | 909 | 60,400 |
2018/11/06 | 900 | 908 | 897 | 904 | 49,300 |
2018/11/05 | 895 | 907 | 893 | 900 | 79,100 |
2018/11/02 | 901 | 906 | 892 | 892 | 101,900 |
2018/11/01 | 899 | 914 | 899 | 905 | 108,200 |
2018/10/31 | 885 | 900 | 885 | 897 | 108,000 |
2018/10/30 | 885 | 892 | 866 | 886 | 206,000 |
2018/10/29 | 894 | 909 | 888 | 888 | 124,200 |
2018/10/26 | 890 | 896 | 880 | 892 | 105,800 |
2018/10/25 | 896 | 898 | 884 | 884 | 111,900 |
2018/10/24 | 901 | 908 | 896 | 905 | 86,000 |
2018/10/23 | 911 | 913 | 897 | 899 | 109,400 |
2018/10/22 | 920 | 921 | 905 | 913 | 61,000 |
2018/10/19 | 912 | 922 | 905 | 920 | 93,800 |
2018/10/18 | 905 | 932 | 902 | 926 | 158,600 |
2018/10/17 | 900 | 902 | 886 | 902 | 174,600 |
2018/10/16 | 896 | 902 | 886 | 895 | 123,300 |
2018/10/15 | 923 | 923 | 890 | 894 | 241,300 |
2018/10/12 | 926 | 930 | 914 | 917 | 120,500 |
2018/10/11 | 936 | 936 | 929 | 932 | 121,200 |
2018/10/10 | 945 | 952 | 939 | 951 | 149,000 |
2018/10/09 | 956 | 958 | 938 | 941 | 125,500 |
2018/10/05 | 953 | 963 | 948 | 949 | 103,800 |
2018/10/04 | 962 | 964 | 951 | 953 | 143,500 |
2018/10/03 | 982 | 994 | 968 | 968 | 99,400 |
2018/10/02 | 959 | 980 | 959 | 975 | 190,400 |
2018/10/01 | 947 | 990 | 947 | 950 | 350,100 |
2018/09/28 | 1,041 | 1,045 | 1,017 | 1,022 | 61,000 |
2018/09/27 | 1,055 | 1,056 | 1,038 | 1,038 | 60,900 |
2018/09/26 | 1,049 | 1,059 | 1,046 | 1,055 | 51,400 |
2018/09/25 | 1,028 | 1,048 | 1,020 | 1,046 | 103,100 |
2018/09/21 | 1,031 | 1,044 | 1,024 | 1,029 | 95,600 |
2018/09/20 | 1,040 | 1,040 | 1,018 | 1,027 | 60,500 |
2018/09/19 | 1,043 | 1,043 | 1,031 | 1,040 | 70,400 |
2018/09/18 | 1,035 | 1,042 | 1,030 | 1,036 | 42,800 |
2018/09/14 | 1,045 | 1,047 | 1,024 | 1,030 | 58,600 |
2018/09/13 | 1,029 | 1,043 | 1,025 | 1,036 | 39,000 |
2018/09/12 | 1,021 | 1,021 | 1,004 | 1,021 | 39,800 |
2018/09/11 | 1,028 | 1,032 | 1,010 | 1,021 | 52,200 |
2018/09/10 | 1,012 | 1,032 | 1,012 | 1,025 | 46,500 |
2018/09/07 | 1,004 | 1,023 | 1,003 | 1,020 | 58,400 |
2018/09/06 | 1,003 | 1,008 | 996 | 1,005 | 43,300 |
2018/09/05 | 997 | 1,007 | 990 | 1,003 | 50,400 |
2018/09/04 | 1,006 | 1,006 | 997 | 998 | 31,100 |
2018/09/03 | 1,010 | 1,019 | 1,000 | 1,003 | 33,000 |
2018/08/31 | 1,013 | 1,013 | 1,003 | 1,009 | 56,200 |
2018/08/30 | 1,009 | 1,015 | 1,003 | 1,011 | 28,200 |
2018/08/29 | 1,010 | 1,018 | 1,004 | 1,007 | 42,400 |
2018/08/28 | 1,008 | 1,022 | 1,008 | 1,013 | 48,600 |
2018/08/27 | 1,013 | 1,015 | 998 | 1,000 | 78,100 |
2018/08/24 | 1,016 | 1,019 | 1,010 | 1,011 | 65,400 |
2018/08/23 | 1,012 | 1,021 | 1,009 | 1,016 | 51,700 |
2018/08/22 | 1,005 | 1,017 | 1,002 | 1,016 | 42,600 |
2018/08/21 | 1,020 | 1,021 | 1,004 | 1,006 | 43,700 |
2018/08/20 | 1,033 | 1,033 | 1,015 | 1,019 | 49,700 |
2018/08/17 | 1,035 | 1,045 | 1,035 | 1,037 | 24,100 |
2018/08/16 | 1,035 | 1,037 | 1,022 | 1,035 | 54,200 |
2018/08/15 | 1,062 | 1,066 | 1,035 | 1,039 | 38,500 |
2018/08/14 | 1,036 | 1,066 | 1,036 | 1,062 | 66,200 |
2018/08/13 | 1,045 | 1,048 | 1,032 | 1,036 | 67,400 |
2018/08/10 | 1,043 | 1,055 | 1,039 | 1,051 | 63,300 |
2018/08/09 | 1,041 | 1,050 | 1,035 | 1,044 | 51,400 |
2018/08/08 | 1,055 | 1,064 | 1,041 | 1,045 | 86,900 |
2018/08/07 | 1,051 | 1,063 | 1,045 | 1,053 | 48,100 |
2018/08/06 | 1,056 | 1,073 | 1,056 | 1,059 | 51,100 |
2018/08/03 | 1,064 | 1,075 | 1,053 | 1,065 | 89,500 |
2018/08/02 | 1,071 | 1,089 | 1,071 | 1,077 | 103,700 |
2018/08/01 | 1,051 | 1,067 | 1,043 | 1,062 | 62,400 |
2018/07/31 | 1,061 | 1,066 | 1,046 | 1,051 | 104,600 |
2018/07/30 | 1,074 | 1,082 | 1,063 | 1,069 | 87,000 |
2018/07/27 | 1,091 | 1,092 | 1,074 | 1,083 | 85,300 |
2018/07/26 | 1,083 | 1,095 | 1,074 | 1,093 | 117,600 |
2018/07/25 | 1,095 | 1,096 | 1,076 | 1,077 | 101,200 |
2018/07/24 | 1,108 | 1,114 | 1,086 | 1,095 | 117,200 |
2018/07/23 | 1,104 | 1,124 | 1,099 | 1,109 | 184,900 |
2018/07/20 | 1,075 | 1,107 | 1,070 | 1,105 | 303,500 |
2018/07/19 | 1,084 | 1,084 | 1,065 | 1,073 | 137,300 |
2018/07/18 | 1,064 | 1,089 | 1,050 | 1,084 | 267,100 |
2018/07/17 | 1,042 | 1,065 | 1,028 | 1,059 | 282,900 |
2018/07/13 | 1,069 | 1,069 | 1,015 | 1,042 | 350,500 |
2018/07/12 | 1,038 | 1,073 | 1,031 | 1,059 | 647,900 |
2018/07/11 | 980 | 1,051 | 979 | 1,049 | 1,165,000 |
2018/07/10 | 906 | 923 | 897 | 914 | 244,500 |
2018/07/09 | 901 | 908 | 892 | 903 | 124,000 |
2018/07/06 | 900 | 903 | 887 | 902 | 113,200 |
2018/07/05 | 913 | 916 | 882 | 886 | 139,400 |
2018/07/04 | 891 | 919 | 891 | 917 | 118,400 |
2018/07/03 | 910 | 911 | 888 | 893 | 162,200 |
2018/07/02 | 932 | 947 | 905 | 908 | 304,700 |
2018/06/29 | 964 | 964 | 948 | 952 | 77,100 |
2018/06/28 | 965 | 966 | 955 | 960 | 67,700 |
2018/06/27 | 955 | 969 | 951 | 965 | 62,100 |
2018/06/26 | 957 | 959 | 947 | 958 | 134,300 |
2018/06/25 | 970 | 980 | 960 | 962 | 133,400 |
2018/06/22 | 988 | 988 | 962 | 968 | 317,700 |
2018/06/21 | 992 | 997 | 987 | 987 | 75,100 |
2018/06/20 | 995 | 1,000 | 985 | 993 | 123,200 |
2018/06/19 | 1,000 | 1,003 | 991 | 993 | 105,800 |
2018/06/18 | 1,008 | 1,008 | 996 | 1,000 | 83,300 |
2018/06/15 | 1,012 | 1,016 | 1,005 | 1,005 | 75,000 |
2018/06/14 | 1,022 | 1,023 | 1,007 | 1,008 | 93,100 |
2018/06/13 | 1,027 | 1,030 | 1,018 | 1,022 | 65,500 |
2018/06/12 | 1,026 | 1,028 | 1,023 | 1,027 | 54,000 |
2018/06/11 | 1,028 | 1,037 | 1,022 | 1,022 | 149,800 |
2018/06/08 | 1,019 | 1,025 | 1,016 | 1,022 | 126,400 |
2018/06/07 | 1,010 | 1,019 | 1,010 | 1,016 | 92,700 |
2018/06/06 | 1,003 | 1,019 | 998 | 1,018 | 139,700 |
2018/06/05 | 1,005 | 1,005 | 993 | 1,002 | 101,600 |
2018/06/04 | 999 | 1,003 | 994 | 1,002 | 102,800 |
2018/06/01 | 995 | 1,006 | 989 | 990 | 164,100 |
2018/05/31 | 994 | 1,008 | 989 | 997 | 175,800 |
2018/05/30 | 997 | 999 | 984 | 991 | 229,800 |
2018/05/29 | 1,011 | 1,014 | 993 | 1,000 | 717,900 |
2018/05/28 | 1,040 | 1,045 | 1,018 | 1,022 | 995,500 |
2018/05/25 | 1,057 | 1,065 | 1,035 | 1,036 | 481,100 |
2018/05/24 | 1,057 | 1,066 | 1,054 | 1,062 | 258,900 |
2018/05/23 | 1,049 | 1,062 | 1,046 | 1,060 | 209,900 |
2018/05/22 | 1,024 | 1,054 | 1,024 | 1,053 | 222,100 |
2018/05/21 | 1,026 | 1,032 | 1,024 | 1,024 | 320,300 |
2018/05/18 | 1,041 | 1,042 | 1,027 | 1,033 | 263,300 |
2018/05/17 | 1,041 | 1,044 | 1,040 | 1,042 | 268,200 |
2018/05/16 | 1,054 | 1,057 | 1,042 | 1,043 | 139,100 |
2018/05/15 | 1,054 | 1,059 | 1,053 | 1,054 | 98,000 |
2018/05/14 | 1,051 | 1,057 | 1,049 | 1,054 | 98,100 |
2018/05/11 | 1,050 | 1,055 | 1,048 | 1,051 | 111,000 |
2018/05/10 | 1,050 | 1,056 | 1,043 | 1,050 | 178,900 |
2018/05/09 | 1,050 | 1,061 | 1,049 | 1,057 | 314,300 |
2018/05/08 | 1,067 | 1,067 | 1,057 | 1,062 | 206,000 |
2018/05/07 | 1,056 | 1,078 | 1,056 | 1,077 | 166,900 |
2018/05/02 | 1,050 | 1,056 | 1,040 | 1,055 | 157,800 |
2018/05/01 | 1,055 | 1,056 | 1,048 | 1,049 | 97,400 |
2018/04/27 | 1,053 | 1,056 | 1,043 | 1,047 | 86,500 |
2018/04/26 | 1,062 | 1,069 | 1,043 | 1,049 | 146,800 |
2018/04/25 | 1,052 | 1,060 | 1,047 | 1,057 | 146,000 |
2018/04/24 | 1,049 | 1,052 | 1,045 | 1,051 | 87,000 |
2018/04/23 | 1,044 | 1,046 | 1,037 | 1,043 | 86,600 |
2018/04/20 | 1,035 | 1,043 | 1,034 | 1,036 | 83,500 |
2018/04/19 | 1,036 | 1,038 | 1,026 | 1,035 | 92,300 |
2018/04/18 | 1,025 | 1,030 | 1,020 | 1,028 | 63,300 |
2018/04/17 | 1,035 | 1,035 | 1,018 | 1,020 | 83,100 |
2018/04/16 | 1,017 | 1,031 | 1,013 | 1,027 | 146,100 |
2018/04/13 | 1,021 | 1,021 | 1,012 | 1,019 | 62,800 |
2018/04/12 | 1,031 | 1,031 | 1,019 | 1,019 | 94,700 |
2018/04/11 | 1,030 | 1,030 | 1,017 | 1,023 | 82,700 |
2018/04/10 | 1,037 | 1,042 | 1,027 | 1,028 | 106,800 |
2018/04/09 | 1,042 | 1,042 | 1,033 | 1,034 | 73,500 |
2018/04/06 | 1,043 | 1,052 | 1,034 | 1,042 | 102,200 |
2018/04/05 | 1,035 | 1,045 | 1,028 | 1,040 | 89,300 |
2018/04/04 | 1,016 | 1,033 | 1,016 | 1,029 | 104,100 |
2018/04/03 | 1,015 | 1,020 | 1,006 | 1,013 | 70,600 |
2018/04/02 | 1,030 | 1,035 | 1,016 | 1,016 | 89,300 |
2018/03/30 | 1,007 | 1,022 | 999 | 1,019 | 123,300 |
2018/03/29 | 1,010 | 1,016 | 991 | 996 | 162,100 |
2018/03/28 | 1,018 | 1,018 | 994 | 1,006 | 155,100 |
2018/03/27 | 1,004 | 1,017 | 1,002 | 1,012 | 87,000 |
2018/03/26 | 990 | 1,000 | 978 | 999 | 105,100 |
2018/03/23 | 1,028 | 1,028 | 983 | 989 | 258,500 |
2018/03/22 | 1,051 | 1,051 | 1,035 | 1,037 | 68,800 |
2018/03/20 | 1,050 | 1,053 | 1,041 | 1,051 | 33,000 |
2018/03/19 | 1,041 | 1,057 | 1,031 | 1,050 | 73,900 |
2018/03/16 | 1,050 | 1,056 | 1,041 | 1,041 | 116,300 |
2018/03/15 | 1,054 | 1,054 | 1,039 | 1,042 | 74,000 |
2018/03/14 | 1,049 | 1,056 | 1,047 | 1,049 | 87,600 |
2018/03/13 | 1,048 | 1,057 | 1,046 | 1,054 | 89,700 |
2018/03/12 | 1,022 | 1,058 | 1,022 | 1,053 | 88,300 |
2018/03/09 | 1,025 | 1,038 | 1,015 | 1,020 | 146,200 |
2018/03/08 | 1,034 | 1,038 | 1,024 | 1,029 | 100,400 |
2018/03/07 | 1,026 | 1,039 | 1,017 | 1,025 | 143,400 |
2018/03/06 | 1,031 | 1,038 | 1,019 | 1,028 | 135,900 |
2018/03/05 | 1,042 | 1,049 | 1,025 | 1,030 | 93,200 |
2018/03/02 | 1,045 | 1,048 | 1,038 | 1,041 | 48,900 |
2018/03/01 | 1,057 | 1,069 | 1,050 | 1,059 | 80,600 |
2018/02/28 | 1,040 | 1,059 | 1,039 | 1,058 | 71,600 |
2018/02/27 | 1,045 | 1,048 | 1,032 | 1,040 | 99,500 |
2018/02/26 | 1,044 | 1,044 | 1,032 | 1,039 | 57,900 |
2018/02/23 | 1,023 | 1,036 | 1,020 | 1,033 | 75,600 |
2018/02/22 | 1,020 | 1,022 | 1,011 | 1,018 | 42,200 |
2018/02/21 | 1,015 | 1,026 | 1,013 | 1,024 | 84,100 |
2018/02/20 | 1,016 | 1,018 | 1,002 | 1,014 | 60,900 |
2018/02/19 | 1,012 | 1,014 | 1,003 | 1,013 | 76,200 |
2018/02/16 | 994 | 1,002 | 992 | 1,001 | 106,400 |
2018/02/15 | 1,000 | 1,000 | 988 | 991 | 81,500 |
2018/02/14 | 1,000 | 1,003 | 983 | 987 | 145,500 |
2018/02/13 | 1,019 | 1,019 | 996 | 997 | 140,500 |
2018/02/09 | 1,012 | 1,012 | 983 | 1,004 | 185,200 |
2018/02/08 | 1,040 | 1,045 | 1,027 | 1,034 | 107,500 |
2018/02/07 | 1,082 | 1,082 | 1,033 | 1,033 | 198,700 |
2018/02/06 | 1,105 | 1,105 | 1,044 | 1,054 | 149,100 |
2018/02/05 | 1,130 | 1,131 | 1,118 | 1,125 | 80,800 |
2018/02/02 | 1,145 | 1,148 | 1,138 | 1,138 | 32,500 |
2018/02/01 | 1,135 | 1,147 | 1,134 | 1,145 | 46,000 |
2018/01/31 | 1,150 | 1,151 | 1,131 | 1,131 | 61,800 |
2018/01/30 | 1,166 | 1,166 | 1,150 | 1,152 | 36,600 |
2018/01/29 | 1,168 | 1,168 | 1,162 | 1,163 | 20,300 |
2018/01/26 | 1,160 | 1,168 | 1,159 | 1,161 | 30,000 |
2018/01/25 | 1,163 | 1,165 | 1,157 | 1,157 | 32,300 |
2018/01/24 | 1,168 | 1,169 | 1,161 | 1,168 | 24,500 |
2018/01/23 | 1,163 | 1,173 | 1,158 | 1,161 | 32,700 |
2018/01/22 | 1,154 | 1,156 | 1,149 | 1,151 | 31,100 |
2018/01/19 | 1,147 | 1,153 | 1,143 | 1,147 | 37,700 |
2018/01/18 | 1,156 | 1,159 | 1,146 | 1,146 | 47,600 |
2018/01/17 | 1,169 | 1,169 | 1,150 | 1,152 | 66,800 |
2018/01/16 | 1,185 | 1,185 | 1,168 | 1,169 | 46,900 |
2018/01/15 | 1,188 | 1,195 | 1,182 | 1,185 | 61,300 |
2018/01/12 | 1,168 | 1,188 | 1,166 | 1,181 | 75,300 |
2018/01/11 | 1,150 | 1,179 | 1,148 | 1,173 | 108,900 |
2018/01/10 | 1,144 | 1,153 | 1,133 | 1,146 | 165,000 |
2018/01/09 | 1,188 | 1,188 | 1,168 | 1,174 | 88,800 |
2018/01/05 | 1,187 | 1,189 | 1,178 | 1,180 | 30,900 |
2018/01/04 | 1,182 | 1,187 | 1,174 | 1,184 | 39,500 |