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

ＨＳホールディングス(8699)の株価時系列情報

ＨＳホールディングス(8699)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
2024/04/18 933 955 933 949 134,900
2024/04/17 948 954 937 948 177,800
2024/04/16 950 954 948 953 193,400
2024/04/15 950 962 948 951 344,500
2024/04/12 957 957 953 953 11,800
2024/04/11 958 962 954 954 11,300
2024/04/10 957 961 955 958 101,200
2024/04/09 968 968 955 967 13,400
2024/04/08 963 964 958 964 6,800
2024/04/05 959 963 951 960 39,400
2024/04/04 964 964 957 960 15,400
2024/04/03 976 976 962 962 58,100
2024/04/02 984 985 975 978 63,400
2024/04/01 993 997 983 984 382,000
2024/03/29 998 1,000 993 997 8,800
2024/03/28 997 1,004 992 1,002 25,900
2024/03/27 1,000 1,002 998 999 17,000
2024/03/26 998 1,004 995 1,004 89,600
2024/03/25 1,003 1,005 996 998 55,600
2024/03/22 1,000 1,004 993 1,004 27,500
2024/03/21 998 1,004 993 1,001 61,600
2024/03/19 992 996 985 993 24,800
2024/03/18 989 992 982 992 36,500
2024/03/15 973 991 973 989 47,500
2024/03/14 974 984 974 976 58,100
2024/03/13 976 983 973 973 176,300
2024/03/12 980 980 971 977 68,700
2024/03/11 991 995 980 982 63,600
2024/03/08 1,000 1,002 987 990 145,100
2024/03/07 1,010 1,015 996 999 58,700
2024/03/06 1,003 1,042 1,003 1,018 123,300
2024/03/05 1,003 1,026 1,003 1,011 155,900
2024/03/04 1,006 1,006 996 1,006 96,900
2024/03/01 1,000 1,006 999 1,003 12,900
2024/02/29 997 1,006 996 1,006 95,000
2024/02/28 991 999 990 998 25,300
2024/02/27 994 998 988 988 87,600
2024/02/26 990 996 988 993 73,700
2024/02/22 999 999 955 981 201,200
2024/02/21 997 1,001 993 994 58,700
2024/02/20 1,005 1,009 998 999 50,800
2024/02/19 998 1,010 998 1,007 43,200
2024/02/16 1,000 1,008 993 997 151,900
2024/02/15 1,000 1,007 992 997 40,800
2024/02/14 1,000 1,008 991 1,000 109,200
2024/02/13 1,010 1,010 999 1,008 113,700
2024/02/09 1,006 1,014 1,000 1,000 35,200
2024/02/08 1,012 1,020 1,007 1,016 63,600
2024/02/07 1,015 1,022 1,010 1,013 70,100
2024/02/06 1,016 1,024 1,015 1,015 45,000
2024/02/05 1,014 1,033 1,010 1,025 76,000
2024/02/02 1,020 1,027 1,016 1,018 73,000
2024/02/01 1,036 1,043 1,019 1,021 61,400
2024/01/31 1,032 1,044 1,032 1,043 108,300
2024/01/30 1,033 1,051 1,033 1,041 56,600
2024/01/29 1,039 1,050 1,037 1,048 132,900
2024/01/26 1,037 1,050 1,036 1,036 32,400
2024/01/25 1,038 1,049 1,037 1,045 29,100
2024/01/24 1,030 1,045 1,030 1,043 21,700
2024/01/23 1,042 1,060 1,015 1,035 49,000
2024/01/22 1,036 1,058 1,036 1,047 36,100
2024/01/19 1,066 1,067 1,033 1,036 673,600
2024/01/18 1,011 1,050 1,011 1,041 108,600
2024/01/17 1,021 1,042 1,021 1,023 64,000
2024/01/16 1,028 1,033 1,021 1,024 97,100
2024/01/15 1,011 1,027 1,010 1,024 71,500
2024/01/12 1,011 1,019 1,009 1,019 62,900
2024/01/11 1,005 1,011 1,002 1,010 35,000
2024/01/10 1,004 1,010 1,002 1,002 25,200
2024/01/09 1,005 1,013 1,003 1,012 35,600
2024/01/05 997 1,014 997 1,008 91,100
2024/01/04 991 1,011 991 1,004 57,600
2023/12/29 1,015 1,015 1,003 1,009 147,900
2023/12/28 990 1,002 990 1,002 21,400
2023/12/27 978 993 978 989 62,100
2023/12/26 986 991 982 982 17,600
2023/12/25 983 987 981 987 22,800
2023/12/22 989 989 979 981 80,000
2023/12/21 984 994 984 988 20,100
2023/12/20 1,001 1,005 997 998 94,800
2023/12/19 997 1,005 995 1,004 115,600
2023/12/18 991 998 980 994 139,600
2023/12/15 989 1,001 989 998 107,000
2023/12/14 990 993 978 989 100,400
2023/12/13 995 1,000 981 991 79,000
2023/12/12 999 1,002 992 992 39,800
2023/12/11 997 1,009 997 1,001 61,500
2023/12/08 1,000 1,004 994 994 42,000
2023/12/07 1,000 1,003 991 1,003 43,500
2023/12/06 1,000 1,008 999 1,002 131,500
2023/12/05 1,005 1,020 1,001 1,001 65,600
2023/12/04 1,005 1,019 1,005 1,010 32,600
2023/12/01 1,000 1,010 999 1,010 116,000
2023/11/30 995 998 991 993 21,200
2023/11/29 1,000 1,006 992 995 57,600
2023/11/28 1,000 1,008 997 999 26,000
2023/11/27 992 1,000 989 994 52,100
2023/11/24 1,000 1,005 997 1,000 8,300
2023/11/22 990 1,007 990 997 31,700
2023/11/21 990 1,002 980 990 83,100
2023/11/20 991 1,004 983 984 51,600
2023/11/17 995 999 988 990 44,300
2023/11/16 1,009 1,013 995 996 49,000
2023/11/15 1,015 1,020 1,002 1,020 48,500
2023/11/14 1,026 1,036 1,001 1,014 63,600
2023/11/13 1,007 1,020 1,007 1,019 83,700
2023/11/10 1,001 1,020 1,001 1,007 17,000
2023/11/09 1,000 1,012 996 1,008 19,400
2023/11/08 1,026 1,026 998 1,002 63,700
2023/11/07 1,009 1,035 1,009 1,027 309,100
2023/11/06 1,005 1,014 1,002 1,006 314,500
2023/11/02 1,016 1,020 1,004 1,010 65,000
2023/11/01 1,010 1,025 1,009 1,020 37,800
2023/10/31 993 1,016 987 1,009 117,700
2023/10/30 986 997 978 980 148,000
2023/10/27 972 996 972 990 79,100
2023/10/26 956 983 956 972 148,000
2023/10/25 982 982 956 962 132,900
2023/10/24 973 978 962 967 105,300
2023/10/23 987 987 963 975 55,200
2023/10/20 982 997 980 984 50,900
2023/10/19 988 988 977 983 16,600
2023/10/18 981 992 976 989 40,300
2023/10/17 999 999 983 984 34,500
2023/10/16 1,000 1,000 980 994 140,100
2023/10/13 1,020 1,029 1,003 1,005 33,100
2023/10/12 1,037 1,037 1,021 1,031 85,400
2023/10/11 1,028 1,036 1,022 1,022 124,300
2023/10/10 1,005 1,029 1,005 1,024 102,000
2023/10/06 988 1,015 988 1,011 178,900
2023/10/05 953 998 953 997 181,900
2023/10/04 961 974 948 955 149,800
2023/10/03 970 986 960 976 131,900
2023/10/02 986 998 975 975 71,800
2023/09/29 1,004 1,007 986 986 256,000
2023/09/28 1,005 1,012 1,002 1,011 20,800
2023/09/27 1,002 1,011 989 1,011 58,200
2023/09/26 1,000 1,011 1,000 1,004 40,300
2023/09/25 995 1,009 995 998 60,300
2023/09/22 972 995 972 994 68,200
2023/09/21 975 991 975 987 128,700
2023/09/20 990 992 976 985 52,300
2023/09/19 990 995 980 986 46,200
2023/09/15 1,000 1,000 979 985 93,900
2023/09/14 1,000 1,007 988 991 59,900
2023/09/13 1,000 1,003 980 998 94,500
2023/09/12 1,009 1,011 990 1,000 72,600
2023/09/11 1,025 1,029 1,005 1,009 42,300
2023/09/08 1,030 1,049 1,027 1,029 77,400
2023/09/07 1,025 1,055 1,025 1,037 143,300
2023/09/06 1,037 1,041 1,028 1,030 220,000
2023/09/05 1,033 1,038 1,022 1,034 107,200
2023/09/04 1,019 1,035 1,019 1,028 45,500
2023/09/01 1,019 1,031 1,019 1,024 21,100
2023/08/31 1,020 1,048 1,020 1,037 149,900
2023/08/30 1,017 1,030 1,017 1,017 28,600
2023/08/29 1,015 1,033 1,015 1,025 81,500
2023/08/28 1,005 1,024 1,002 1,011 17,000
2023/08/25 1,000 1,012 1,000 1,012 12,100
2023/08/24 996 1,012 996 1,012 34,200
2023/08/23 1,000 1,003 991 998 15,600
2023/08/22 994 1,000 992 1,000 11,400
2023/08/21 995 1,006 985 994 38,300
2023/08/18 1,000 1,000 979 991 52,900
2023/08/17 1,000 1,003 987 1,003 38,100
2023/08/16 1,004 1,006 995 998 37,900
2023/08/15 1,009 1,010 992 1,010 52,400
2023/08/14 1,013 1,020 1,000 1,008 32,600
2023/08/10 1,017 1,024 1,012 1,014 16,900
2023/08/09 1,041 1,052 1,019 1,021 40,400
2023/08/08 1,017 1,055 1,017 1,046 212,900
2023/08/07 1,000 1,024 1,000 1,019 87,200
2023/08/04 1,005 1,010 996 998 47,800
2023/08/03 1,000 1,011 1,000 1,000 93,000
2023/08/02 1,003 1,019 997 1,010 81,800
2023/08/01 1,020 1,031 1,010 1,012 51,000
2023/07/31 1,025 1,042 1,020 1,023 51,500
2023/07/28 1,016 1,025 1,011 1,025 40,800
2023/07/27 1,014 1,038 1,014 1,031 55,900
2023/07/26 1,036 1,036 1,004 1,030 132,900
2023/07/25 1,010 1,042 1,010 1,040 75,100
2023/07/24 1,010 1,015 1,001 1,010 55,100
2023/07/21 1,015 1,023 1,000 1,008 32,400
2023/07/20 1,019 1,031 1,015 1,015 98,100
2023/07/19 1,013 1,023 996 1,005 83,500
2023/07/18 992 1,014 992 1,013 58,700
2023/07/14 990 996 988 995 17,300
2023/07/13 980 996 980 996 37,700
2023/07/12 987 992 979 986 52,000
2023/07/11 988 993 977 990 66,400
2023/07/10 985 994 985 991 40,400
2023/07/07 999 1,001 984 987 109,400
2023/07/06 1,011 1,020 996 1,008 41,900
2023/07/05 1,020 1,023 1,010 1,020 166,100
2023/07/04 1,010 1,026 1,006 1,017 84,500
2023/07/03 1,004 1,027 1,004 1,014 78,400
2023/06/30 1,000 1,007 992 994 24,400
2023/06/29 1,003 1,005 991 1,000 38,900
2023/06/28 1,007 1,015 996 1,001 60,900
2023/06/27 1,015 1,017 994 1,006 149,300

このページの先頭へ