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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,775 | 1,775 | 1,736 | 1,746 | 79,600 |
| 2023/12/28 | 1,766 | 1,777 | 1,756 | 1,772 | 84,600 |
| 2023/12/27 | 1,754 | 1,768 | 1,747 | 1,766 | 119,100 |
| 2023/12/26 | 1,755 | 1,771 | 1,741 | 1,742 | 112,400 |
| 2023/12/25 | 1,780 | 1,791 | 1,741 | 1,745 | 88,600 |
| 2023/12/22 | 1,792 | 1,803 | 1,773 | 1,780 | 89,900 |
| 2023/12/21 | 1,777 | 1,798 | 1,768 | 1,790 | 101,400 |
| 2023/12/20 | 1,799 | 1,813 | 1,783 | 1,784 | 123,800 |
| 2023/12/19 | 1,784 | 1,797 | 1,773 | 1,786 | 81,700 |
| 2023/12/18 | 1,776 | 1,790 | 1,761 | 1,784 | 113,900 |
| 2023/12/15 | 1,790 | 1,802 | 1,765 | 1,778 | 117,000 |
| 2023/12/14 | 1,800 | 1,828 | 1,796 | 1,798 | 143,500 |
| 2023/12/13 | 1,783 | 1,808 | 1,782 | 1,788 | 145,500 |
| 2023/12/12 | 1,769 | 1,783 | 1,757 | 1,761 | 127,600 |
| 2023/12/11 | 1,770 | 1,790 | 1,720 | 1,761 | 331,700 |
| 2023/12/08 | 1,753 | 1,780 | 1,747 | 1,757 | 200,500 |
| 2023/12/07 | 1,715 | 1,746 | 1,706 | 1,740 | 124,000 |
| 2023/12/06 | 1,700 | 1,730 | 1,690 | 1,726 | 180,300 |
| 2023/12/05 | 1,727 | 1,733 | 1,702 | 1,702 | 198,700 |
| 2023/12/04 | 1,690 | 1,728 | 1,688 | 1,728 | 145,200 |
| 2023/12/01 | 1,676 | 1,710 | 1,668 | 1,691 | 211,800 |
| 2023/11/30 | 1,650 | 1,675 | 1,633 | 1,672 | 163,500 |
| 2023/11/29 | 1,630 | 1,659 | 1,608 | 1,656 | 321,100 |
| 2023/11/28 | 1,621 | 1,659 | 1,620 | 1,650 | 451,900 |
| 2023/11/27 | 1,644 | 1,656 | 1,633 | 1,644 | 260,300 |
| 2023/11/24 | 1,636 | 1,636 | 1,606 | 1,633 | 140,400 |
| 2023/11/22 | 1,629 | 1,662 | 1,629 | 1,641 | 158,400 |
| 2023/11/21 | 1,610 | 1,636 | 1,605 | 1,630 | 127,200 |
| 2023/11/20 | 1,604 | 1,620 | 1,602 | 1,605 | 132,600 |
| 2023/11/17 | 1,586 | 1,602 | 1,575 | 1,602 | 67,200 |
| 2023/11/16 | 1,605 | 1,609 | 1,588 | 1,591 | 104,400 |
| 2023/11/15 | 1,629 | 1,629 | 1,591 | 1,595 | 141,500 |
| 2023/11/14 | 1,619 | 1,631 | 1,603 | 1,623 | 161,600 |
| 2023/11/13 | 1,637 | 1,643 | 1,586 | 1,609 | 628,700 |
| 2023/11/10 | 1,545 | 1,554 | 1,532 | 1,553 | 104,600 |
| 2023/11/09 | 1,516 | 1,553 | 1,514 | 1,548 | 155,100 |
| 2023/11/08 | 1,520 | 1,529 | 1,501 | 1,513 | 124,500 |
| 2023/11/07 | 1,523 | 1,529 | 1,513 | 1,520 | 79,600 |
| 2023/11/06 | 1,518 | 1,526 | 1,504 | 1,515 | 162,400 |
| 2023/11/02 | 1,516 | 1,518 | 1,490 | 1,496 | 153,700 |
| 2023/11/01 | 1,527 | 1,530 | 1,504 | 1,512 | 128,200 |
| 2023/10/31 | 1,499 | 1,517 | 1,490 | 1,517 | 117,200 |
| 2023/10/30 | 1,526 | 1,527 | 1,493 | 1,502 | 120,900 |
| 2023/10/27 | 1,515 | 1,530 | 1,509 | 1,530 | 74,500 |
| 2023/10/26 | 1,507 | 1,524 | 1,502 | 1,513 | 97,800 |
| 2023/10/25 | 1,518 | 1,526 | 1,503 | 1,511 | 102,900 |
| 2023/10/24 | 1,495 | 1,517 | 1,470 | 1,515 | 163,300 |
| 2023/10/23 | 1,495 | 1,505 | 1,484 | 1,489 | 104,100 |
| 2023/10/20 | 1,488 | 1,503 | 1,481 | 1,495 | 101,400 |
| 2023/10/19 | 1,482 | 1,497 | 1,477 | 1,494 | 91,600 |
| 2023/10/18 | 1,489 | 1,500 | 1,475 | 1,498 | 79,800 |
| 2023/10/17 | 1,465 | 1,488 | 1,463 | 1,485 | 142,700 |
| 2023/10/16 | 1,450 | 1,467 | 1,439 | 1,451 | 249,900 |
| 2023/10/13 | 1,495 | 1,503 | 1,472 | 1,472 | 190,600 |
| 2023/10/12 | 1,503 | 1,507 | 1,495 | 1,502 | 134,800 |
| 2023/10/11 | 1,526 | 1,527 | 1,506 | 1,507 | 155,900 |
| 2023/10/10 | 1,510 | 1,526 | 1,505 | 1,515 | 126,200 |
| 2023/10/06 | 1,509 | 1,520 | 1,497 | 1,502 | 119,300 |
| 2023/10/05 | 1,483 | 1,496 | 1,459 | 1,488 | 189,000 |
| 2023/10/04 | 1,479 | 1,507 | 1,462 | 1,462 | 436,100 |
| 2023/10/03 | 1,574 | 1,574 | 1,530 | 1,547 | 312,200 |
| 2023/10/02 | 1,585 | 1,652 | 1,581 | 1,595 | 468,500 |
| 2023/09/29 | 1,671 | 1,688 | 1,558 | 1,567 | 1,191,600 |
| 2023/09/28 | 1,637 | 1,646 | 1,606 | 1,615 | 322,000 |
| 2023/09/27 | 1,642 | 1,643 | 1,612 | 1,634 | 186,900 |
| 2023/09/26 | 1,650 | 1,651 | 1,633 | 1,642 | 207,200 |
| 2023/09/25 | 1,627 | 1,656 | 1,621 | 1,628 | 299,900 |
| 2023/09/22 | 1,600 | 1,620 | 1,592 | 1,616 | 117,200 |
| 2023/09/21 | 1,620 | 1,630 | 1,601 | 1,609 | 114,700 |
| 2023/09/20 | 1,655 | 1,659 | 1,608 | 1,610 | 160,800 |
| 2023/09/19 | 1,644 | 1,659 | 1,638 | 1,651 | 187,500 |
| 2023/09/15 | 1,650 | 1,655 | 1,640 | 1,641 | 129,100 |
| 2023/09/14 | 1,652 | 1,659 | 1,635 | 1,635 | 114,700 |
| 2023/09/13 | 1,663 | 1,668 | 1,645 | 1,648 | 147,400 |
| 2023/09/12 | 1,670 | 1,688 | 1,667 | 1,674 | 121,500 |
| 2023/09/11 | 1,670 | 1,674 | 1,656 | 1,669 | 66,800 |
| 2023/09/08 | 1,675 | 1,687 | 1,667 | 1,675 | 89,000 |
| 2023/09/07 | 1,686 | 1,687 | 1,674 | 1,680 | 88,700 |
| 2023/09/06 | 1,701 | 1,704 | 1,685 | 1,691 | 118,100 |
| 2023/09/05 | 1,720 | 1,729 | 1,702 | 1,707 | 246,400 |
| 2023/09/04 | 1,731 | 1,741 | 1,723 | 1,735 | 124,000 |
| 2023/09/01 | 1,690 | 1,734 | 1,685 | 1,728 | 166,900 |
| 2023/08/31 | 1,661 | 1,690 | 1,657 | 1,688 | 81,000 |
| 2023/08/30 | 1,680 | 1,683 | 1,661 | 1,666 | 87,000 |
| 2023/08/29 | 1,651 | 1,669 | 1,649 | 1,666 | 91,800 |
| 2023/08/28 | 1,657 | 1,667 | 1,642 | 1,651 | 82,500 |
| 2023/08/25 | 1,637 | 1,655 | 1,637 | 1,640 | 127,400 |
| 2023/08/24 | 1,643 | 1,654 | 1,628 | 1,648 | 117,000 |
| 2023/08/23 | 1,628 | 1,645 | 1,623 | 1,641 | 63,200 |
| 2023/08/22 | 1,621 | 1,628 | 1,618 | 1,628 | 53,500 |
| 2023/08/21 | 1,593 | 1,614 | 1,590 | 1,614 | 54,400 |
| 2023/08/18 | 1,610 | 1,611 | 1,587 | 1,593 | 62,100 |
| 2023/08/17 | 1,628 | 1,630 | 1,598 | 1,630 | 78,000 |
| 2023/08/16 | 1,645 | 1,649 | 1,613 | 1,621 | 95,900 |
| 2023/08/15 | 1,651 | 1,659 | 1,642 | 1,650 | 142,500 |
| 2023/08/14 | 1,621 | 1,647 | 1,621 | 1,634 | 152,500 |
| 2023/08/10 | 1,605 | 1,615 | 1,589 | 1,615 | 70,200 |
| 2023/08/09 | 1,624 | 1,624 | 1,593 | 1,600 | 73,600 |
| 2023/08/08 | 1,630 | 1,633 | 1,607 | 1,614 | 87,600 |
| 2023/08/07 | 1,591 | 1,632 | 1,578 | 1,627 | 193,200 |
| 2023/08/04 | 1,572 | 1,603 | 1,569 | 1,603 | 135,900 |
| 2023/08/03 | 1,575 | 1,593 | 1,561 | 1,580 | 217,100 |
| 2023/08/02 | 1,568 | 1,577 | 1,548 | 1,566 | 213,200 |
| 2023/08/01 | 1,592 | 1,592 | 1,558 | 1,558 | 150,500 |
| 2023/07/31 | 1,579 | 1,591 | 1,554 | 1,566 | 159,500 |
| 2023/07/28 | 1,568 | 1,570 | 1,542 | 1,562 | 191,100 |
| 2023/07/27 | 1,585 | 1,593 | 1,570 | 1,575 | 116,000 |
| 2023/07/26 | 1,606 | 1,607 | 1,582 | 1,592 | 159,300 |
| 2023/07/25 | 1,632 | 1,634 | 1,611 | 1,614 | 125,300 |
| 2023/07/24 | 1,673 | 1,677 | 1,629 | 1,632 | 121,000 |
| 2023/07/21 | 1,663 | 1,671 | 1,639 | 1,661 | 186,400 |
| 2023/07/20 | 1,631 | 1,674 | 1,622 | 1,660 | 275,000 |
| 2023/07/19 | 1,625 | 1,634 | 1,613 | 1,632 | 189,200 |
| 2023/07/18 | 1,594 | 1,616 | 1,584 | 1,607 | 180,200 |
| 2023/07/14 | 1,631 | 1,639 | 1,594 | 1,594 | 267,700 |
| 2023/07/13 | 1,611 | 1,669 | 1,610 | 1,634 | 318,700 |
| 2023/07/12 | 1,667 | 1,708 | 1,608 | 1,609 | 1,351,800 |
| 2023/07/11 | 1,805 | 1,840 | 1,772 | 1,787 | 444,000 |
| 2023/07/10 | 1,744 | 1,771 | 1,739 | 1,768 | 190,700 |
| 2023/07/07 | 1,732 | 1,755 | 1,709 | 1,732 | 183,900 |
| 2023/07/06 | 1,730 | 1,745 | 1,717 | 1,730 | 210,900 |
| 2023/07/05 | 1,782 | 1,782 | 1,744 | 1,755 | 238,700 |
| 2023/07/04 | 1,802 | 1,809 | 1,766 | 1,791 | 249,500 |
| 2023/07/03 | 1,770 | 1,809 | 1,770 | 1,792 | 363,100 |
| 2023/06/30 | 1,695 | 1,764 | 1,693 | 1,763 | 464,000 |
| 2023/06/29 | 1,691 | 1,737 | 1,680 | 1,713 | 704,700 |
| 2023/06/28 | 1,655 | 1,742 | 1,647 | 1,709 | 2,301,200 |
| 2023/06/27 | 1,545 | 1,552 | 1,520 | 1,535 | 87,800 |
| 2023/06/26 | 1,547 | 1,573 | 1,544 | 1,559 | 113,800 |
| 2023/06/23 | 1,545 | 1,566 | 1,538 | 1,546 | 181,100 |
| 2023/06/22 | 1,518 | 1,544 | 1,516 | 1,533 | 130,500 |
| 2023/06/21 | 1,506 | 1,525 | 1,504 | 1,511 | 70,500 |
| 2023/06/20 | 1,499 | 1,507 | 1,486 | 1,507 | 75,700 |
| 2023/06/19 | 1,493 | 1,500 | 1,484 | 1,500 | 98,200 |
| 2023/06/16 | 1,483 | 1,492 | 1,476 | 1,492 | 89,700 |
| 2023/06/15 | 1,490 | 1,496 | 1,483 | 1,483 | 64,400 |
| 2023/06/14 | 1,502 | 1,506 | 1,482 | 1,490 | 64,500 |
| 2023/06/13 | 1,515 | 1,520 | 1,493 | 1,496 | 89,300 |
| 2023/06/12 | 1,496 | 1,513 | 1,492 | 1,507 | 74,400 |
| 2023/06/09 | 1,492 | 1,492 | 1,474 | 1,487 | 71,300 |
| 2023/06/08 | 1,490 | 1,493 | 1,475 | 1,475 | 102,000 |
| 2023/06/07 | 1,497 | 1,510 | 1,491 | 1,492 | 105,300 |
| 2023/06/06 | 1,522 | 1,526 | 1,495 | 1,500 | 221,100 |
| 2023/06/05 | 1,530 | 1,550 | 1,523 | 1,550 | 163,800 |
| 2023/06/02 | 1,485 | 1,516 | 1,474 | 1,507 | 102,900 |
| 2023/06/01 | 1,450 | 1,481 | 1,446 | 1,480 | 102,300 |
| 2023/05/31 | 1,508 | 1,509 | 1,461 | 1,462 | 188,800 |
| 2023/05/30 | 1,501 | 1,514 | 1,491 | 1,501 | 444,900 |
| 2023/05/29 | 1,576 | 1,576 | 1,534 | 1,534 | 529,900 |
| 2023/05/26 | 1,558 | 1,565 | 1,547 | 1,549 | 245,100 |
| 2023/05/25 | 1,571 | 1,578 | 1,557 | 1,567 | 107,000 |
| 2023/05/24 | 1,587 | 1,595 | 1,561 | 1,571 | 119,300 |
| 2023/05/23 | 1,615 | 1,623 | 1,591 | 1,598 | 128,000 |
| 2023/05/22 | 1,600 | 1,616 | 1,591 | 1,614 | 85,800 |
| 2023/05/19 | 1,624 | 1,624 | 1,602 | 1,603 | 165,600 |
| 2023/05/18 | 1,617 | 1,620 | 1,600 | 1,603 | 85,800 |
| 2023/05/17 | 1,633 | 1,634 | 1,596 | 1,602 | 155,100 |
| 2023/05/16 | 1,642 | 1,660 | 1,638 | 1,642 | 126,800 |
| 2023/05/15 | 1,621 | 1,638 | 1,616 | 1,632 | 123,600 |
| 2023/05/12 | 1,600 | 1,614 | 1,596 | 1,614 | 136,800 |
| 2023/05/11 | 1,569 | 1,600 | 1,569 | 1,600 | 94,700 |
| 2023/05/10 | 1,577 | 1,581 | 1,564 | 1,566 | 134,200 |
| 2023/05/09 | 1,573 | 1,585 | 1,570 | 1,581 | 86,300 |
| 2023/05/08 | 1,558 | 1,580 | 1,558 | 1,568 | 103,500 |
| 2023/05/02 | 1,559 | 1,561 | 1,541 | 1,558 | 141,400 |
| 2023/05/01 | 1,582 | 1,583 | 1,559 | 1,559 | 90,800 |
| 2023/04/28 | 1,585 | 1,585 | 1,559 | 1,571 | 349,100 |
| 2023/04/27 | 1,550 | 1,574 | 1,549 | 1,559 | 83,700 |
| 2023/04/26 | 1,550 | 1,557 | 1,536 | 1,550 | 77,900 |
| 2023/04/25 | 1,568 | 1,577 | 1,558 | 1,559 | 79,500 |
| 2023/04/24 | 1,535 | 1,568 | 1,532 | 1,564 | 161,900 |
| 2023/04/21 | 1,528 | 1,545 | 1,518 | 1,535 | 345,200 |
| 2023/04/20 | 1,521 | 1,537 | 1,521 | 1,527 | 60,300 |
| 2023/04/19 | 1,528 | 1,529 | 1,517 | 1,524 | 78,300 |
| 2023/04/18 | 1,528 | 1,538 | 1,524 | 1,529 | 80,200 |
| 2023/04/17 | 1,573 | 1,573 | 1,525 | 1,532 | 154,900 |
| 2023/04/14 | 1,578 | 1,587 | 1,558 | 1,567 | 217,300 |
| 2023/04/13 | 1,540 | 1,571 | 1,532 | 1,564 | 93,100 |
| 2023/04/12 | 1,524 | 1,545 | 1,515 | 1,540 | 96,300 |
| 2023/04/11 | 1,547 | 1,548 | 1,523 | 1,524 | 115,400 |
| 2023/04/10 | 1,533 | 1,551 | 1,527 | 1,534 | 107,100 |
| 2023/04/07 | 1,523 | 1,543 | 1,522 | 1,522 | 202,100 |
| 2023/04/06 | 1,542 | 1,564 | 1,527 | 1,527 | 165,800 |
| 2023/04/05 | 1,563 | 1,572 | 1,541 | 1,557 | 158,200 |
| 2023/04/04 | 1,643 | 1,643 | 1,589 | 1,589 | 260,200 |
| 2023/04/03 | 1,658 | 1,695 | 1,636 | 1,656 | 301,200 |
| 2023/03/31 | 1,605 | 1,677 | 1,603 | 1,661 | 744,800 |
| 2023/03/30 | 1,535 | 1,554 | 1,532 | 1,543 | 174,000 |
| 2023/03/29 | 1,528 | 1,541 | 1,513 | 1,535 | 236,200 |
| 2023/03/28 | 1,541 | 1,557 | 1,525 | 1,525 | 187,200 |
| 2023/03/27 | 1,580 | 1,585 | 1,544 | 1,544 | 143,500 |
| 2023/03/24 | 1,563 | 1,572 | 1,554 | 1,571 | 114,500 |
| 2023/03/23 | 1,522 | 1,561 | 1,504 | 1,560 | 94,600 |
| 2023/03/22 | 1,525 | 1,550 | 1,520 | 1,546 | 99,300 |
| 2023/03/20 | 1,533 | 1,533 | 1,495 | 1,496 | 91,100 |
| 2023/03/17 | 1,530 | 1,543 | 1,524 | 1,543 | 109,300 |
| 2023/03/16 | 1,528 | 1,532 | 1,511 | 1,519 | 73,200 |
| 2023/03/15 | 1,537 | 1,557 | 1,537 | 1,556 | 67,800 |
| 2023/03/14 | 1,559 | 1,559 | 1,521 | 1,529 | 110,200 |
| 2023/03/13 | 1,584 | 1,590 | 1,563 | 1,580 | 77,700 |
| 2023/03/10 | 1,612 | 1,615 | 1,587 | 1,601 | 100,200 |
| 2023/03/09 | 1,598 | 1,624 | 1,596 | 1,616 | 80,400 |
| 2023/03/08 | 1,572 | 1,591 | 1,565 | 1,591 | 74,800 |
| 2023/03/07 | 1,551 | 1,577 | 1,550 | 1,577 | 64,300 |
| 2023/03/06 | 1,550 | 1,562 | 1,544 | 1,555 | 92,300 |
| 2023/03/03 | 1,523 | 1,549 | 1,522 | 1,546 | 123,100 |
| 2023/03/02 | 1,507 | 1,517 | 1,500 | 1,507 | 56,600 |
| 2023/03/01 | 1,478 | 1,507 | 1,476 | 1,506 | 64,000 |
| 2023/02/28 | 1,495 | 1,502 | 1,481 | 1,484 | 69,600 |
| 2023/02/27 | 1,475 | 1,495 | 1,474 | 1,491 | 49,900 |
| 2023/02/24 | 1,466 | 1,474 | 1,451 | 1,474 | 67,700 |
| 2023/02/22 | 1,455 | 1,466 | 1,447 | 1,464 | 49,000 |
| 2023/02/21 | 1,453 | 1,474 | 1,452 | 1,468 | 45,100 |
| 2023/02/20 | 1,452 | 1,460 | 1,447 | 1,453 | 37,000 |
| 2023/02/17 | 1,449 | 1,461 | 1,445 | 1,455 | 51,700 |
| 2023/02/16 | 1,464 | 1,477 | 1,456 | 1,459 | 39,200 |
| 2023/02/15 | 1,445 | 1,462 | 1,443 | 1,454 | 63,100 |
| 2023/02/14 | 1,442 | 1,456 | 1,440 | 1,443 | 77,300 |
| 2023/02/13 | 1,453 | 1,460 | 1,433 | 1,460 | 71,500 |
| 2023/02/10 | 1,451 | 1,468 | 1,443 | 1,454 | 58,000 |
| 2023/02/09 | 1,463 | 1,480 | 1,452 | 1,453 | 109,900 |
| 2023/02/08 | 1,509 | 1,511 | 1,472 | 1,484 | 62,000 |
| 2023/02/07 | 1,485 | 1,524 | 1,483 | 1,509 | 126,500 |
| 2023/02/06 | 1,480 | 1,489 | 1,459 | 1,486 | 105,100 |
| 2023/02/03 | 1,503 | 1,523 | 1,475 | 1,480 | 134,700 |
| 2023/02/02 | 1,497 | 1,504 | 1,486 | 1,502 | 116,300 |
| 2023/02/01 | 1,470 | 1,498 | 1,462 | 1,490 | 104,300 |
| 2023/01/31 | 1,457 | 1,467 | 1,445 | 1,465 | 105,300 |
| 2023/01/30 | 1,426 | 1,467 | 1,421 | 1,457 | 317,000 |
| 2023/01/27 | 1,398 | 1,425 | 1,390 | 1,422 | 108,000 |
| 2023/01/26 | 1,421 | 1,424 | 1,400 | 1,402 | 102,900 |
| 2023/01/25 | 1,422 | 1,425 | 1,408 | 1,425 | 160,000 |
| 2023/01/24 | 1,428 | 1,437 | 1,419 | 1,429 | 81,500 |
| 2023/01/23 | 1,432 | 1,439 | 1,411 | 1,421 | 90,300 |
| 2023/01/20 | 1,407 | 1,424 | 1,403 | 1,424 | 86,300 |
| 2023/01/19 | 1,407 | 1,419 | 1,404 | 1,408 | 94,800 |
| 2023/01/18 | 1,426 | 1,445 | 1,412 | 1,417 | 165,800 |
| 2023/01/17 | 1,416 | 1,427 | 1,396 | 1,425 | 122,900 |
| 2023/01/16 | 1,459 | 1,465 | 1,398 | 1,412 | 284,200 |
| 2023/01/13 | 1,437 | 1,496 | 1,427 | 1,472 | 391,100 |
| 2023/01/12 | 1,442 | 1,442 | 1,390 | 1,426 | 331,300 |
| 2023/01/11 | 1,472 | 1,475 | 1,436 | 1,452 | 489,000 |
| 2023/01/10 | 1,377 | 1,503 | 1,357 | 1,481 | 1,036,900 |
| 2023/01/06 | 1,407 | 1,413 | 1,382 | 1,399 | 577,700 |
| 2023/01/05 | 1,371 | 1,414 | 1,361 | 1,407 | 356,500 |
| 2023/01/04 | 1,390 | 1,394 | 1,350 | 1,380 | 268,700 |