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 |
|---|---|---|---|---|---|
| 2026/06/16 | 1,378 | 1,380 | 1,368 | 1,376 | 74,400 |
| 2026/06/15 | 1,376 | 1,387 | 1,376 | 1,382 | 65,900 |
| 2026/06/12 | 1,368 | 1,383 | 1,366 | 1,376 | 83,100 |
| 2026/06/11 | 1,382 | 1,385 | 1,372 | 1,376 | 47,100 |
| 2026/06/10 | 1,361 | 1,382 | 1,361 | 1,381 | 74,300 |
| 2026/06/09 | 1,369 | 1,378 | 1,360 | 1,360 | 57,500 |
| 2026/06/08 | 1,375 | 1,387 | 1,364 | 1,365 | 75,400 |
| 2026/06/05 | 1,369 | 1,382 | 1,367 | 1,378 | 87,700 |
| 2026/06/04 | 1,359 | 1,374 | 1,353 | 1,359 | 94,100 |
| 2026/06/03 | 1,338 | 1,359 | 1,323 | 1,359 | 155,400 |
| 2026/06/02 | 1,347 | 1,348 | 1,315 | 1,321 | 228,000 |
| 2026/06/01 | 1,433 | 1,433 | 1,349 | 1,351 | 329,900 |
| 2026/05/29 | 1,451 | 1,462 | 1,429 | 1,429 | 122,100 |
| 2026/05/28 | 1,449 | 1,464 | 1,444 | 1,457 | 464,200 |
| 2026/05/27 | 1,476 | 1,486 | 1,474 | 1,486 | 325,900 |
| 2026/05/26 | 1,477 | 1,485 | 1,476 | 1,476 | 153,400 |
| 2026/05/25 | 1,490 | 1,492 | 1,476 | 1,484 | 128,900 |
| 2026/05/22 | 1,482 | 1,489 | 1,480 | 1,489 | 70,400 |
| 2026/05/21 | 1,475 | 1,486 | 1,474 | 1,482 | 84,200 |
| 2026/05/20 | 1,480 | 1,481 | 1,468 | 1,473 | 85,900 |
| 2026/05/19 | 1,467 | 1,477 | 1,466 | 1,471 | 99,000 |
| 2026/05/18 | 1,460 | 1,463 | 1,455 | 1,458 | 69,200 |
| 2026/05/15 | 1,450 | 1,457 | 1,449 | 1,457 | 66,800 |
| 2026/05/14 | 1,441 | 1,444 | 1,437 | 1,444 | 52,100 |
| 2026/05/13 | 1,444 | 1,450 | 1,439 | 1,439 | 82,400 |
| 2026/05/12 | 1,447 | 1,447 | 1,435 | 1,435 | 117,100 |
| 2026/05/11 | 1,449 | 1,453 | 1,445 | 1,445 | 93,900 |
| 2026/05/08 | 1,456 | 1,457 | 1,447 | 1,450 | 99,000 |
| 2026/05/07 | 1,459 | 1,462 | 1,450 | 1,453 | 100,500 |
| 2026/05/01 | 1,451 | 1,459 | 1,446 | 1,454 | 97,900 |
| 2026/04/30 | 1,468 | 1,468 | 1,450 | 1,459 | 287,800 |
| 2026/04/28 | 1,450 | 1,457 | 1,447 | 1,457 | 187,600 |
| 2026/04/27 | 1,440 | 1,452 | 1,440 | 1,445 | 124,500 |
| 2026/04/24 | 1,451 | 1,454 | 1,440 | 1,440 | 100,500 |
| 2026/04/23 | 1,464 | 1,464 | 1,446 | 1,449 | 187,900 |
| 2026/04/22 | 1,487 | 1,487 | 1,466 | 1,466 | 86,600 |
| 2026/04/21 | 1,496 | 1,500 | 1,482 | 1,482 | 70,800 |
| 2026/04/20 | 1,503 | 1,503 | 1,487 | 1,491 | 65,900 |
| 2026/04/17 | 1,484 | 1,492 | 1,484 | 1,490 | 46,700 |
| 2026/04/16 | 1,485 | 1,491 | 1,483 | 1,484 | 63,800 |
| 2026/04/15 | 1,473 | 1,481 | 1,473 | 1,481 | 60,300 |
| 2026/04/14 | 1,472 | 1,477 | 1,465 | 1,467 | 77,400 |
| 2026/04/13 | 1,482 | 1,486 | 1,466 | 1,469 | 90,200 |
| 2026/04/10 | 1,494 | 1,503 | 1,484 | 1,487 | 65,500 |
| 2026/04/09 | 1,505 | 1,510 | 1,491 | 1,491 | 83,200 |
| 2026/04/08 | 1,495 | 1,501 | 1,494 | 1,501 | 68,000 |
| 2026/04/07 | 1,484 | 1,494 | 1,481 | 1,490 | 47,300 |
| 2026/04/06 | 1,474 | 1,482 | 1,470 | 1,482 | 56,200 |
| 2026/04/03 | 1,470 | 1,482 | 1,469 | 1,473 | 60,100 |
| 2026/03/27 | 1,455 | 1,463 | 1,446 | 1,463 | 156,000 |
| 2026/03/26 | 1,477 | 1,477 | 1,457 | 1,463 | 90,100 |
| 2026/03/25 | 1,477 | 1,487 | 1,477 | 1,477 | 56,200 |
| 2026/03/24 | 1,468 | 1,476 | 1,464 | 1,469 | 55,800 |
| 2026/03/23 | 1,465 | 1,465 | 1,452 | 1,452 | 137,000 |
| 2026/03/19 | 1,479 | 1,490 | 1,470 | 1,490 | 112,600 |
| 2026/03/18 | 1,486 | 1,488 | 1,482 | 1,488 | 33,200 |
| 2026/03/17 | 1,476 | 1,487 | 1,476 | 1,482 | 38,200 |
| 2026/03/16 | 1,477 | 1,477 | 1,469 | 1,470 | 55,400 |
| 2026/03/13 | 1,480 | 1,488 | 1,475 | 1,477 | 59,400 |
| 2026/03/12 | 1,500 | 1,500 | 1,480 | 1,487 | 75,100 |
| 2026/03/11 | 1,513 | 1,514 | 1,502 | 1,502 | 36,800 |
| 2026/03/10 | 1,500 | 1,511 | 1,496 | 1,511 | 69,900 |
| 2026/03/09 | 1,480 | 1,502 | 1,464 | 1,500 | 153,800 |
| 2026/03/06 | 1,495 | 1,496 | 1,477 | 1,494 | 76,900 |
| 2026/03/05 | 1,498 | 1,505 | 1,491 | 1,499 | 73,200 |
| 2026/03/04 | 1,483 | 1,483 | 1,461 | 1,473 | 132,300 |
| 2026/03/03 | 1,515 | 1,515 | 1,490 | 1,491 | 111,300 |
| 2026/03/02 | 1,530 | 1,532 | 1,517 | 1,525 | 80,900 |
| 2026/02/27 | 1,530 | 1,542 | 1,530 | 1,542 | 61,700 |
| 2026/02/26 | 1,529 | 1,535 | 1,525 | 1,528 | 62,900 |
| 2026/02/25 | 1,529 | 1,534 | 1,522 | 1,531 | 60,100 |
| 2026/02/24 | 1,516 | 1,530 | 1,511 | 1,529 | 54,100 |
| 2026/02/20 | 1,510 | 1,522 | 1,507 | 1,516 | 57,000 |
| 2026/02/19 | 1,514 | 1,526 | 1,508 | 1,522 | 49,800 |
| 2026/02/18 | 1,522 | 1,523 | 1,514 | 1,520 | 37,200 |
| 2026/02/17 | 1,530 | 1,532 | 1,512 | 1,512 | 43,200 |
| 2026/02/16 | 1,523 | 1,532 | 1,515 | 1,532 | 87,900 |
| 2026/02/13 | 1,523 | 1,525 | 1,509 | 1,517 | 56,800 |
| 2026/02/12 | 1,511 | 1,524 | 1,507 | 1,523 | 110,400 |
| 2026/02/10 | 1,499 | 1,512 | 1,496 | 1,509 | 80,900 |
| 2026/02/09 | 1,505 | 1,506 | 1,492 | 1,494 | 75,100 |
| 2026/02/06 | 1,498 | 1,500 | 1,490 | 1,494 | 35,900 |
| 2026/02/05 | 1,496 | 1,503 | 1,487 | 1,497 | 100,000 |
| 2026/02/04 | 1,479 | 1,489 | 1,476 | 1,485 | 66,300 |
| 2026/02/03 | 1,478 | 1,481 | 1,472 | 1,477 | 50,100 |
| 2026/02/02 | 1,478 | 1,483 | 1,469 | 1,470 | 69,300 |
| 2026/01/30 | 1,472 | 1,477 | 1,462 | 1,473 | 67,900 |
| 2026/01/29 | 1,461 | 1,469 | 1,452 | 1,466 | 84,800 |
| 2026/01/28 | 1,475 | 1,475 | 1,460 | 1,465 | 108,900 |
| 2026/01/27 | 1,484 | 1,484 | 1,474 | 1,475 | 106,700 |
| 2026/01/26 | 1,487 | 1,489 | 1,479 | 1,484 | 113,700 |
| 2026/01/23 | 1,496 | 1,501 | 1,484 | 1,489 | 108,600 |
| 2026/01/22 | 1,489 | 1,502 | 1,484 | 1,501 | 84,800 |
| 2026/01/21 | 1,494 | 1,500 | 1,484 | 1,486 | 103,400 |
| 2026/01/20 | 1,490 | 1,502 | 1,490 | 1,498 | 80,300 |
| 2026/01/19 | 1,495 | 1,495 | 1,488 | 1,494 | 58,500 |
| 2026/01/16 | 1,496 | 1,496 | 1,485 | 1,493 | 68,500 |
| 2026/01/15 | 1,492 | 1,497 | 1,487 | 1,497 | 87,000 |
| 2026/01/14 | 1,483 | 1,499 | 1,481 | 1,492 | 104,600 |
| 2026/01/13 | 1,498 | 1,498 | 1,478 | 1,481 | 172,600 |
| 2026/01/09 | 1,489 | 1,497 | 1,484 | 1,485 | 175,600 |
| 2026/01/08 | 1,510 | 1,519 | 1,481 | 1,481 | 338,800 |
| 2026/01/07 | 1,531 | 1,534 | 1,516 | 1,526 | 131,600 |
| 2026/01/06 | 1,532 | 1,540 | 1,530 | 1,540 | 48,400 |
| 2026/01/05 | 1,531 | 1,535 | 1,522 | 1,525 | 83,700 |
| 2025/12/30 | 1,529 | 1,533 | 1,523 | 1,529 | 41,700 |
| 2025/12/29 | 1,530 | 1,537 | 1,523 | 1,528 | 83,100 |
| 2025/12/26 | 1,525 | 1,532 | 1,525 | 1,531 | 64,900 |
| 2025/12/25 | 1,520 | 1,527 | 1,519 | 1,524 | 49,600 |
| 2025/12/24 | 1,520 | 1,525 | 1,515 | 1,517 | 34,600 |
| 2025/12/23 | 1,515 | 1,525 | 1,515 | 1,519 | 46,400 |
| 2025/12/22 | 1,530 | 1,535 | 1,516 | 1,516 | 53,100 |
| 2025/12/19 | 1,535 | 1,539 | 1,530 | 1,530 | 76,600 |
| 2025/12/18 | 1,519 | 1,535 | 1,514 | 1,534 | 74,000 |
| 2025/12/17 | 1,512 | 1,515 | 1,507 | 1,507 | 40,700 |
| 2025/12/16 | 1,512 | 1,519 | 1,510 | 1,512 | 45,700 |
| 2025/12/15 | 1,507 | 1,521 | 1,504 | 1,519 | 72,700 |
| 2025/12/12 | 1,506 | 1,512 | 1,498 | 1,500 | 54,500 |
| 2025/12/11 | 1,520 | 1,522 | 1,495 | 1,495 | 66,500 |
| 2025/12/10 | 1,507 | 1,521 | 1,502 | 1,516 | 70,800 |
| 2025/12/09 | 1,506 | 1,509 | 1,500 | 1,500 | 34,700 |
| 2025/12/08 | 1,500 | 1,513 | 1,497 | 1,503 | 38,200 |
| 2025/12/05 | 1,500 | 1,505 | 1,494 | 1,499 | 62,900 |
| 2025/12/04 | 1,503 | 1,507 | 1,500 | 1,504 | 61,000 |
| 2025/12/03 | 1,531 | 1,535 | 1,503 | 1,503 | 76,000 |
| 2025/12/02 | 1,536 | 1,537 | 1,527 | 1,534 | 53,100 |
| 2025/12/01 | 1,535 | 1,539 | 1,519 | 1,536 | 86,800 |
| 2025/11/28 | 1,536 | 1,543 | 1,516 | 1,526 | 121,400 |
| 2025/11/27 | 1,532 | 1,547 | 1,528 | 1,541 | 251,500 |
| 2025/11/26 | 1,541 | 1,569 | 1,541 | 1,569 | 297,800 |
| 2025/11/25 | 1,544 | 1,547 | 1,533 | 1,538 | 115,000 |
| 2025/11/21 | 1,520 | 1,549 | 1,520 | 1,549 | 120,100 |
| 2025/11/20 | 1,514 | 1,527 | 1,511 | 1,520 | 90,400 |
| 2025/11/19 | 1,510 | 1,517 | 1,506 | 1,509 | 52,600 |
| 2025/11/18 | 1,506 | 1,514 | 1,502 | 1,507 | 50,000 |
| 2025/11/17 | 1,513 | 1,513 | 1,498 | 1,506 | 72,100 |
| 2025/11/14 | 1,515 | 1,522 | 1,510 | 1,513 | 58,500 |
| 2025/11/13 | 1,518 | 1,521 | 1,513 | 1,515 | 42,400 |
| 2025/11/12 | 1,499 | 1,516 | 1,499 | 1,511 | 65,000 |
| 2025/11/11 | 1,508 | 1,508 | 1,493 | 1,498 | 55,700 |
| 2025/11/10 | 1,510 | 1,510 | 1,501 | 1,507 | 53,400 |
| 2025/11/07 | 1,493 | 1,508 | 1,493 | 1,499 | 54,700 |
| 2025/11/06 | 1,491 | 1,494 | 1,482 | 1,494 | 58,400 |
| 2025/11/05 | 1,494 | 1,503 | 1,486 | 1,490 | 107,000 |
| 2025/11/04 | 1,482 | 1,492 | 1,475 | 1,488 | 62,700 |
| 2025/10/31 | 1,470 | 1,484 | 1,468 | 1,482 | 85,300 |
| 2025/10/30 | 1,474 | 1,483 | 1,468 | 1,469 | 133,300 |
| 2025/10/29 | 1,500 | 1,500 | 1,468 | 1,470 | 207,700 |
| 2025/10/28 | 1,528 | 1,528 | 1,495 | 1,500 | 134,800 |
| 2025/10/27 | 1,535 | 1,539 | 1,532 | 1,532 | 45,000 |
| 2025/10/24 | 1,548 | 1,552 | 1,528 | 1,530 | 42,400 |
| 2025/10/23 | 1,533 | 1,548 | 1,531 | 1,548 | 57,100 |
| 2025/10/22 | 1,530 | 1,538 | 1,530 | 1,532 | 50,000 |
| 2025/10/21 | 1,524 | 1,530 | 1,521 | 1,526 | 43,200 |
| 2025/10/20 | 1,518 | 1,525 | 1,517 | 1,524 | 36,700 |
| 2025/10/17 | 1,510 | 1,513 | 1,504 | 1,510 | 46,000 |
| 2025/10/16 | 1,523 | 1,527 | 1,514 | 1,514 | 44,600 |
| 2025/10/15 | 1,516 | 1,521 | 1,513 | 1,520 | 46,900 |
| 2025/10/14 | 1,500 | 1,512 | 1,492 | 1,507 | 96,100 |
| 2025/10/10 | 1,511 | 1,515 | 1,505 | 1,506 | 53,400 |
| 2025/10/09 | 1,528 | 1,528 | 1,515 | 1,516 | 51,300 |
| 2025/10/08 | 1,535 | 1,541 | 1,525 | 1,527 | 51,500 |
| 2025/10/07 | 1,519 | 1,534 | 1,513 | 1,532 | 38,700 |
| 2025/10/06 | 1,529 | 1,531 | 1,517 | 1,519 | 65,700 |
| 2025/10/03 | 1,511 | 1,519 | 1,507 | 1,512 | 67,900 |
| 2025/10/02 | 1,518 | 1,518 | 1,506 | 1,514 | 56,700 |
| 2025/10/01 | 1,552 | 1,552 | 1,512 | 1,516 | 111,500 |
| 2025/09/30 | 1,565 | 1,566 | 1,531 | 1,545 | 139,500 |
| 2025/09/29 | 1,570 | 1,573 | 1,537 | 1,537 | 152,300 |
| 2025/09/26 | 1,588 | 1,595 | 1,583 | 1,592 | 127,800 |
| 2025/09/25 | 1,578 | 1,584 | 1,574 | 1,584 | 118,500 |
| 2025/09/24 | 1,556 | 1,579 | 1,556 | 1,578 | 75,700 |
| 2025/09/22 | 1,553 | 1,563 | 1,552 | 1,557 | 40,400 |
| 2025/09/19 | 1,560 | 1,568 | 1,553 | 1,553 | 63,600 |
| 2025/09/18 | 1,558 | 1,561 | 1,553 | 1,560 | 37,300 |
| 2025/09/17 | 1,555 | 1,560 | 1,551 | 1,558 | 31,000 |
| 2025/09/16 | 1,559 | 1,565 | 1,555 | 1,565 | 28,600 |
| 2025/09/12 | 1,561 | 1,564 | 1,552 | 1,562 | 52,500 |
| 2025/09/11 | 1,558 | 1,562 | 1,551 | 1,555 | 34,900 |
| 2025/09/10 | 1,551 | 1,560 | 1,545 | 1,556 | 42,300 |
| 2025/09/09 | 1,565 | 1,569 | 1,548 | 1,553 | 78,300 |
| 2025/09/08 | 1,554 | 1,562 | 1,553 | 1,562 | 61,500 |
| 2025/09/05 | 1,544 | 1,554 | 1,539 | 1,554 | 66,400 |
| 2025/09/04 | 1,533 | 1,544 | 1,530 | 1,544 | 61,300 |
| 2025/09/03 | 1,512 | 1,529 | 1,512 | 1,529 | 83,600 |
| 2025/09/02 | 1,515 | 1,517 | 1,510 | 1,514 | 41,900 |
| 2025/09/01 | 1,510 | 1,515 | 1,504 | 1,511 | 46,900 |
| 2025/08/29 | 1,521 | 1,521 | 1,506 | 1,510 | 65,600 |
| 2025/08/28 | 1,523 | 1,529 | 1,520 | 1,524 | 44,000 |
| 2025/08/27 | 1,513 | 1,528 | 1,509 | 1,526 | 79,700 |
| 2025/08/26 | 1,542 | 1,542 | 1,522 | 1,523 | 59,200 |
| 2025/08/25 | 1,559 | 1,559 | 1,539 | 1,542 | 51,100 |
| 2025/08/22 | 1,550 | 1,558 | 1,546 | 1,554 | 46,300 |
| 2025/08/21 | 1,549 | 1,552 | 1,542 | 1,550 | 42,600 |
| 2025/08/20 | 1,552 | 1,558 | 1,548 | 1,549 | 86,800 |
| 2025/08/19 | 1,535 | 1,548 | 1,533 | 1,544 | 89,100 |
| 2025/08/18 | 1,525 | 1,534 | 1,524 | 1,534 | 74,000 |
| 2025/08/15 | 1,528 | 1,528 | 1,516 | 1,522 | 71,500 |
| 2025/08/14 | 1,525 | 1,529 | 1,521 | 1,526 | 56,000 |
| 2025/08/13 | 1,527 | 1,530 | 1,520 | 1,530 | 81,000 |