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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,479 | 1,490 | 1,479 | 1,487 | 80,600 |
| 2025/07/30 | 1,469 | 1,479 | 1,467 | 1,479 | 118,600 |
| 2025/07/29 | 1,465 | 1,475 | 1,463 | 1,469 | 81,200 |
| 2025/07/28 | 1,470 | 1,478 | 1,466 | 1,467 | 68,900 |
| 2025/07/25 | 1,473 | 1,475 | 1,466 | 1,470 | 70,400 |
| 2025/07/24 | 1,475 | 1,475 | 1,465 | 1,469 | 83,700 |
| 2025/07/23 | 1,453 | 1,471 | 1,450 | 1,466 | 163,500 |
| 2025/07/22 | 1,438 | 1,454 | 1,437 | 1,446 | 108,300 |
| 2025/07/18 | 1,452 | 1,455 | 1,436 | 1,436 | 168,800 |
| 2025/07/17 | 1,457 | 1,460 | 1,448 | 1,448 | 152,100 |
| 2025/07/16 | 1,460 | 1,462 | 1,450 | 1,451 | 167,900 |
| 2025/07/15 | 1,482 | 1,482 | 1,463 | 1,463 | 218,800 |
| 2025/07/14 | 1,490 | 1,494 | 1,475 | 1,484 | 165,200 |
| 2025/07/11 | 1,480 | 1,492 | 1,478 | 1,487 | 169,100 |
| 2025/07/10 | 1,508 | 1,509 | 1,480 | 1,480 | 458,600 |
| 2025/07/09 | 1,515 | 1,529 | 1,502 | 1,503 | 883,100 |
| 2025/07/08 | 1,590 | 1,599 | 1,588 | 1,595 | 83,300 |
| 2025/07/07 | 1,580 | 1,601 | 1,576 | 1,588 | 116,200 |
| 2025/07/04 | 1,590 | 1,598 | 1,582 | 1,588 | 67,100 |
| 2025/07/03 | 1,587 | 1,592 | 1,579 | 1,588 | 72,100 |
| 2025/07/02 | 1,573 | 1,593 | 1,570 | 1,584 | 121,700 |
| 2025/07/01 | 1,562 | 1,579 | 1,562 | 1,573 | 91,700 |
| 2025/06/30 | 1,577 | 1,581 | 1,571 | 1,573 | 70,800 |
| 2025/06/27 | 1,564 | 1,571 | 1,563 | 1,570 | 62,000 |
| 2025/06/26 | 1,565 | 1,568 | 1,557 | 1,565 | 60,200 |
| 2025/06/25 | 1,569 | 1,579 | 1,559 | 1,560 | 73,000 |
| 2025/06/24 | 1,575 | 1,578 | 1,558 | 1,573 | 73,700 |
| 2025/06/23 | 1,555 | 1,584 | 1,553 | 1,575 | 147,800 |
| 2025/06/20 | 1,555 | 1,567 | 1,551 | 1,557 | 81,700 |
| 2025/06/19 | 1,534 | 1,553 | 1,534 | 1,551 | 118,100 |
| 2025/06/18 | 1,508 | 1,533 | 1,508 | 1,525 | 90,500 |
| 2025/06/17 | 1,513 | 1,516 | 1,506 | 1,511 | 37,900 |
| 2025/06/16 | 1,498 | 1,513 | 1,498 | 1,513 | 60,300 |
| 2025/06/13 | 1,512 | 1,513 | 1,497 | 1,497 | 140,100 |
| 2025/06/12 | 1,533 | 1,535 | 1,512 | 1,512 | 89,900 |
| 2025/06/11 | 1,526 | 1,535 | 1,526 | 1,535 | 45,600 |
| 2025/06/10 | 1,524 | 1,535 | 1,524 | 1,526 | 60,500 |
| 2025/06/09 | 1,528 | 1,532 | 1,524 | 1,524 | 51,500 |
| 2025/06/06 | 1,526 | 1,533 | 1,524 | 1,526 | 129,800 |
| 2025/06/05 | 1,524 | 1,533 | 1,521 | 1,527 | 79,300 |
| 2025/06/04 | 1,508 | 1,526 | 1,504 | 1,522 | 100,100 |
| 2025/06/03 | 1,520 | 1,520 | 1,503 | 1,508 | 139,400 |
| 2025/06/02 | 1,523 | 1,526 | 1,517 | 1,520 | 146,000 |
| 2025/05/30 | 1,545 | 1,552 | 1,523 | 1,523 | 282,600 |
| 2025/05/29 | 1,542 | 1,566 | 1,533 | 1,555 | 530,400 |
| 2025/05/28 | 1,582 | 1,587 | 1,577 | 1,580 | 501,700 |
| 2025/05/27 | 1,576 | 1,580 | 1,574 | 1,577 | 158,000 |
| 2025/05/26 | 1,574 | 1,578 | 1,568 | 1,576 | 153,100 |
| 2025/05/23 | 1,573 | 1,574 | 1,566 | 1,570 | 119,400 |
| 2025/05/22 | 1,563 | 1,578 | 1,560 | 1,566 | 140,400 |
| 2025/05/21 | 1,574 | 1,580 | 1,572 | 1,577 | 64,100 |
| 2025/05/20 | 1,591 | 1,591 | 1,573 | 1,573 | 176,600 |
| 2025/05/19 | 1,590 | 1,597 | 1,584 | 1,594 | 141,700 |
| 2025/05/16 | 1,589 | 1,592 | 1,575 | 1,590 | 139,700 |
| 2025/05/15 | 1,594 | 1,599 | 1,585 | 1,590 | 93,900 |
| 2025/05/14 | 1,601 | 1,605 | 1,587 | 1,597 | 169,300 |
| 2025/05/13 | 1,620 | 1,623 | 1,604 | 1,605 | 144,500 |
| 2025/05/12 | 1,640 | 1,645 | 1,614 | 1,618 | 155,000 |
| 2025/05/09 | 1,629 | 1,633 | 1,623 | 1,633 | 116,100 |
| 2025/05/08 | 1,630 | 1,630 | 1,615 | 1,622 | 193,600 |
| 2025/05/07 | 1,613 | 1,622 | 1,605 | 1,616 | 153,000 |
| 2025/05/02 | 1,610 | 1,612 | 1,600 | 1,603 | 164,000 |
| 2025/05/01 | 1,614 | 1,614 | 1,604 | 1,605 | 212,600 |
| 2025/04/30 | 1,640 | 1,642 | 1,621 | 1,623 | 149,500 |
| 2025/04/28 | 1,637 | 1,644 | 1,631 | 1,638 | 172,000 |
| 2025/04/25 | 1,628 | 1,633 | 1,623 | 1,625 | 140,700 |
| 2025/04/24 | 1,651 | 1,653 | 1,628 | 1,628 | 98,000 |
| 2025/04/23 | 1,650 | 1,652 | 1,643 | 1,644 | 81,300 |
| 2025/04/22 | 1,637 | 1,645 | 1,630 | 1,637 | 67,700 |
| 2025/04/21 | 1,634 | 1,639 | 1,621 | 1,634 | 70,000 |
| 2025/04/18 | 1,603 | 1,628 | 1,596 | 1,626 | 85,700 |
| 2025/04/17 | 1,601 | 1,608 | 1,589 | 1,593 | 82,200 |
| 2025/04/16 | 1,602 | 1,607 | 1,598 | 1,604 | 67,100 |
| 2025/04/15 | 1,613 | 1,618 | 1,600 | 1,600 | 55,700 |
| 2025/04/14 | 1,605 | 1,613 | 1,600 | 1,603 | 82,300 |
| 2025/04/11 | 1,579 | 1,599 | 1,571 | 1,599 | 89,500 |
| 2025/04/10 | 1,619 | 1,619 | 1,587 | 1,601 | 73,500 |
| 2025/04/09 | 1,564 | 1,571 | 1,540 | 1,561 | 114,200 |
| 2025/04/08 | 1,558 | 1,597 | 1,547 | 1,579 | 96,000 |
| 2025/04/07 | 1,509 | 1,547 | 1,485 | 1,515 | 158,200 |
| 2025/04/04 | 1,598 | 1,602 | 1,568 | 1,580 | 120,300 |
| 2025/04/03 | 1,596 | 1,615 | 1,590 | 1,611 | 113,700 |
| 2025/04/02 | 1,645 | 1,645 | 1,614 | 1,614 | 99,800 |
| 2025/04/01 | 1,660 | 1,663 | 1,632 | 1,636 | 90,700 |
| 2025/03/31 | 1,680 | 1,682 | 1,646 | 1,648 | 110,600 |
| 2025/03/28 | 1,660 | 1,692 | 1,649 | 1,689 | 131,700 |
| 2025/03/27 | 1,680 | 1,698 | 1,671 | 1,682 | 82,800 |
| 2025/03/26 | 1,690 | 1,698 | 1,682 | 1,693 | 59,000 |
| 2025/03/25 | 1,665 | 1,689 | 1,664 | 1,688 | 39,300 |
| 2025/03/24 | 1,676 | 1,683 | 1,662 | 1,664 | 43,700 |
| 2025/03/21 | 1,665 | 1,674 | 1,654 | 1,667 | 28,700 |
| 2025/03/19 | 1,658 | 1,668 | 1,652 | 1,665 | 25,200 |
| 2025/03/18 | 1,660 | 1,664 | 1,647 | 1,656 | 41,500 |
| 2025/03/17 | 1,643 | 1,659 | 1,642 | 1,655 | 22,900 |
| 2025/03/14 | 1,640 | 1,652 | 1,635 | 1,643 | 41,100 |
| 2025/03/13 | 1,650 | 1,664 | 1,640 | 1,653 | 29,700 |
| 2025/03/12 | 1,641 | 1,654 | 1,641 | 1,652 | 24,900 |
| 2025/03/11 | 1,650 | 1,651 | 1,624 | 1,641 | 50,300 |
| 2025/03/10 | 1,668 | 1,668 | 1,645 | 1,655 | 30,700 |
| 2025/03/07 | 1,681 | 1,681 | 1,661 | 1,667 | 33,000 |
| 2025/03/06 | 1,662 | 1,682 | 1,662 | 1,681 | 41,200 |
| 2025/03/05 | 1,645 | 1,663 | 1,641 | 1,659 | 39,700 |
| 2025/03/04 | 1,646 | 1,647 | 1,624 | 1,635 | 64,400 |
| 2025/03/03 | 1,638 | 1,646 | 1,630 | 1,644 | 26,700 |
| 2025/02/28 | 1,650 | 1,650 | 1,617 | 1,629 | 56,100 |
| 2025/02/27 | 1,638 | 1,645 | 1,632 | 1,645 | 28,200 |
| 2025/02/26 | 1,625 | 1,635 | 1,619 | 1,632 | 38,600 |
| 2025/02/25 | 1,625 | 1,632 | 1,617 | 1,618 | 38,300 |
| 2025/02/21 | 1,635 | 1,635 | 1,617 | 1,629 | 36,300 |
| 2025/02/20 | 1,654 | 1,656 | 1,630 | 1,634 | 38,700 |
| 2025/02/19 | 1,662 | 1,662 | 1,645 | 1,656 | 29,500 |
| 2025/02/18 | 1,672 | 1,672 | 1,655 | 1,663 | 29,400 |
| 2025/02/17 | 1,678 | 1,687 | 1,671 | 1,672 | 21,700 |
| 2025/02/14 | 1,705 | 1,705 | 1,678 | 1,680 | 28,800 |
| 2025/02/13 | 1,687 | 1,698 | 1,687 | 1,698 | 22,900 |
| 2025/02/12 | 1,702 | 1,704 | 1,680 | 1,684 | 21,700 |
| 2025/02/10 | 1,702 | 1,702 | 1,685 | 1,693 | 33,900 |
| 2025/02/07 | 1,709 | 1,728 | 1,702 | 1,702 | 37,200 |
| 2025/02/06 | 1,700 | 1,719 | 1,700 | 1,709 | 43,200 |
| 2025/02/05 | 1,696 | 1,701 | 1,690 | 1,690 | 20,400 |
| 2025/02/04 | 1,709 | 1,716 | 1,695 | 1,700 | 31,900 |
| 2025/02/03 | 1,700 | 1,706 | 1,681 | 1,704 | 49,400 |
| 2025/01/31 | 1,701 | 1,710 | 1,693 | 1,701 | 32,700 |
| 2025/01/30 | 1,709 | 1,709 | 1,698 | 1,706 | 14,600 |
| 2025/01/29 | 1,710 | 1,715 | 1,696 | 1,699 | 38,500 |
| 2025/01/28 | 1,689 | 1,716 | 1,689 | 1,707 | 42,500 |
| 2025/01/27 | 1,667 | 1,693 | 1,667 | 1,682 | 38,100 |
| 2025/01/24 | 1,666 | 1,678 | 1,663 | 1,665 | 27,100 |
| 2025/01/23 | 1,666 | 1,669 | 1,651 | 1,666 | 43,400 |
| 2025/01/22 | 1,680 | 1,697 | 1,675 | 1,675 | 38,400 |
| 2025/01/21 | 1,690 | 1,693 | 1,680 | 1,685 | 24,200 |
| 2025/01/20 | 1,700 | 1,700 | 1,683 | 1,690 | 24,700 |
| 2025/01/17 | 1,710 | 1,722 | 1,687 | 1,695 | 52,300 |
| 2025/01/16 | 1,731 | 1,733 | 1,706 | 1,726 | 55,200 |
| 2025/01/15 | 1,740 | 1,743 | 1,722 | 1,733 | 49,500 |
| 2025/01/14 | 1,730 | 1,742 | 1,710 | 1,737 | 98,900 |
| 2025/01/10 | 1,725 | 1,741 | 1,703 | 1,725 | 105,300 |
| 2025/01/09 | 1,683 | 1,745 | 1,669 | 1,712 | 359,700 |
| 2025/01/08 | 1,655 | 1,655 | 1,611 | 1,615 | 136,900 |
| 2025/01/07 | 1,662 | 1,663 | 1,648 | 1,655 | 48,800 |
| 2025/01/06 | 1,650 | 1,662 | 1,643 | 1,647 | 80,600 |
| 2024/12/30 | 1,633 | 1,651 | 1,630 | 1,647 | 59,500 |
| 2024/12/27 | 1,630 | 1,656 | 1,630 | 1,656 | 53,500 |
| 2024/12/26 | 1,619 | 1,630 | 1,617 | 1,630 | 57,400 |
| 2024/12/25 | 1,632 | 1,634 | 1,608 | 1,620 | 49,500 |
| 2024/12/24 | 1,617 | 1,635 | 1,615 | 1,625 | 45,800 |
| 2024/12/23 | 1,622 | 1,629 | 1,621 | 1,623 | 30,300 |
| 2024/12/20 | 1,635 | 1,638 | 1,616 | 1,616 | 29,200 |
| 2024/12/19 | 1,618 | 1,640 | 1,616 | 1,635 | 36,200 |
| 2024/12/18 | 1,633 | 1,638 | 1,620 | 1,620 | 21,200 |
| 2024/12/17 | 1,644 | 1,651 | 1,633 | 1,633 | 28,100 |
| 2024/12/16 | 1,658 | 1,664 | 1,650 | 1,650 | 18,800 |
| 2024/12/13 | 1,660 | 1,673 | 1,657 | 1,666 | 38,700 |
| 2024/12/12 | 1,665 | 1,675 | 1,662 | 1,664 | 35,800 |
| 2024/12/11 | 1,654 | 1,662 | 1,652 | 1,655 | 28,900 |
| 2024/12/10 | 1,669 | 1,669 | 1,654 | 1,654 | 32,400 |
| 2024/12/09 | 1,670 | 1,677 | 1,665 | 1,674 | 29,200 |
| 2024/12/06 | 1,677 | 1,682 | 1,666 | 1,671 | 31,200 |
| 2024/12/05 | 1,646 | 1,676 | 1,645 | 1,675 | 55,200 |
| 2024/12/04 | 1,656 | 1,669 | 1,643 | 1,645 | 116,200 |
| 2024/12/03 | 1,646 | 1,656 | 1,639 | 1,648 | 53,900 |
| 2024/12/02 | 1,630 | 1,662 | 1,628 | 1,650 | 100,500 |
| 2024/11/29 | 1,604 | 1,637 | 1,600 | 1,628 | 81,300 |
| 2024/11/28 | 1,589 | 1,627 | 1,587 | 1,617 | 183,500 |
| 2024/11/27 | 1,633 | 1,636 | 1,616 | 1,624 | 298,800 |
| 2024/11/26 | 1,627 | 1,645 | 1,627 | 1,639 | 87,100 |
| 2024/11/25 | 1,625 | 1,628 | 1,612 | 1,617 | 109,300 |
| 2024/11/22 | 1,620 | 1,627 | 1,615 | 1,617 | 61,000 |
| 2024/11/21 | 1,627 | 1,633 | 1,605 | 1,611 | 73,400 |
| 2024/11/20 | 1,630 | 1,636 | 1,625 | 1,626 | 39,700 |
| 2024/11/19 | 1,636 | 1,643 | 1,627 | 1,630 | 48,100 |
| 2024/11/18 | 1,625 | 1,638 | 1,621 | 1,625 | 48,500 |
| 2024/11/15 | 1,625 | 1,631 | 1,619 | 1,621 | 71,100 |
| 2024/11/14 | 1,639 | 1,644 | 1,625 | 1,625 | 46,300 |
| 2024/11/13 | 1,627 | 1,645 | 1,625 | 1,633 | 44,200 |
| 2024/11/12 | 1,628 | 1,643 | 1,624 | 1,630 | 47,800 |
| 2024/11/11 | 1,630 | 1,635 | 1,608 | 1,620 | 77,600 |
| 2024/11/08 | 1,666 | 1,671 | 1,635 | 1,635 | 80,100 |
| 2024/11/07 | 1,650 | 1,664 | 1,641 | 1,648 | 85,600 |
| 2024/11/06 | 1,680 | 1,682 | 1,640 | 1,640 | 86,600 |
| 2024/11/05 | 1,680 | 1,680 | 1,660 | 1,668 | 38,000 |
| 2024/11/01 | 1,684 | 1,691 | 1,674 | 1,676 | 44,700 |
| 2024/10/31 | 1,687 | 1,699 | 1,685 | 1,688 | 46,800 |
| 2024/10/30 | 1,690 | 1,699 | 1,687 | 1,687 | 73,500 |
| 2024/10/29 | 1,706 | 1,711 | 1,686 | 1,690 | 32,900 |
| 2024/10/28 | 1,680 | 1,700 | 1,680 | 1,698 | 37,300 |
| 2024/10/25 | 1,700 | 1,701 | 1,672 | 1,676 | 46,300 |
| 2024/10/24 | 1,711 | 1,716 | 1,694 | 1,707 | 56,600 |
| 2024/10/23 | 1,720 | 1,729 | 1,704 | 1,712 | 61,000 |
| 2024/10/22 | 1,760 | 1,760 | 1,720 | 1,726 | 48,700 |
| 2024/10/21 | 1,761 | 1,769 | 1,756 | 1,761 | 42,500 |
| 2024/10/18 | 1,760 | 1,778 | 1,751 | 1,760 | 49,400 |
| 2024/10/17 | 1,776 | 1,776 | 1,755 | 1,760 | 42,800 |
| 2024/10/16 | 1,758 | 1,785 | 1,755 | 1,767 | 92,200 |
| 2024/10/15 | 1,761 | 1,761 | 1,741 | 1,758 | 50,200 |
| 2024/10/11 | 1,733 | 1,764 | 1,733 | 1,748 | 80,100 |
| 2024/10/10 | 1,747 | 1,747 | 1,726 | 1,733 | 47,100 |
| 2024/10/09 | 1,728 | 1,744 | 1,728 | 1,744 | 42,500 |
| 2024/10/08 | 1,738 | 1,749 | 1,717 | 1,726 | 72,800 |
| 2024/10/07 | 1,750 | 1,766 | 1,742 | 1,762 | 111,100 |