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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,590 | 1,596 | 1,575 | 1,579 | 100,600 |
| 2024/07/25 | 1,575 | 1,598 | 1,568 | 1,593 | 111,900 |
| 2024/07/24 | 1,592 | 1,596 | 1,575 | 1,580 | 59,700 |
| 2024/07/23 | 1,589 | 1,598 | 1,583 | 1,595 | 72,900 |
| 2024/07/22 | 1,580 | 1,589 | 1,566 | 1,589 | 82,900 |
| 2024/07/19 | 1,576 | 1,597 | 1,570 | 1,582 | 90,900 |
| 2024/07/18 | 1,566 | 1,577 | 1,564 | 1,573 | 95,600 |
| 2024/07/17 | 1,570 | 1,585 | 1,566 | 1,566 | 88,000 |
| 2024/07/16 | 1,598 | 1,600 | 1,564 | 1,568 | 129,300 |
| 2024/07/12 | 1,580 | 1,594 | 1,574 | 1,587 | 95,600 |
| 2024/07/11 | 1,580 | 1,592 | 1,563 | 1,577 | 134,600 |
| 2024/07/10 | 1,550 | 1,583 | 1,533 | 1,582 | 399,200 |
| 2024/07/09 | 1,576 | 1,595 | 1,576 | 1,594 | 152,200 |
| 2024/07/08 | 1,596 | 1,599 | 1,575 | 1,577 | 109,800 |
| 2024/07/05 | 1,597 | 1,597 | 1,580 | 1,580 | 59,700 |
| 2024/07/04 | 1,595 | 1,596 | 1,587 | 1,592 | 51,300 |
| 2024/07/03 | 1,575 | 1,597 | 1,575 | 1,590 | 115,600 |
| 2024/07/02 | 1,564 | 1,569 | 1,556 | 1,560 | 78,300 |
| 2024/07/01 | 1,578 | 1,584 | 1,565 | 1,569 | 124,600 |
| 2024/06/28 | 1,596 | 1,598 | 1,577 | 1,582 | 73,400 |
| 2024/06/27 | 1,598 | 1,605 | 1,591 | 1,592 | 70,900 |
| 2024/06/26 | 1,600 | 1,608 | 1,592 | 1,597 | 66,700 |
| 2024/06/25 | 1,590 | 1,607 | 1,585 | 1,603 | 83,300 |
| 2024/06/24 | 1,582 | 1,591 | 1,568 | 1,582 | 82,600 |
| 2024/06/21 | 1,584 | 1,602 | 1,578 | 1,578 | 70,500 |
| 2024/06/20 | 1,588 | 1,595 | 1,577 | 1,582 | 65,300 |
| 2024/06/19 | 1,595 | 1,607 | 1,588 | 1,598 | 40,400 |
| 2024/06/18 | 1,596 | 1,618 | 1,592 | 1,600 | 91,500 |
| 2024/06/17 | 1,605 | 1,605 | 1,578 | 1,582 | 84,100 |
| 2024/06/14 | 1,559 | 1,614 | 1,557 | 1,608 | 141,000 |
| 2024/06/13 | 1,569 | 1,571 | 1,559 | 1,560 | 92,100 |
| 2024/06/12 | 1,576 | 1,588 | 1,573 | 1,574 | 76,700 |
| 2024/06/11 | 1,576 | 1,589 | 1,574 | 1,581 | 99,300 |
| 2024/06/10 | 1,588 | 1,590 | 1,563 | 1,575 | 152,600 |
| 2024/06/07 | 1,600 | 1,609 | 1,586 | 1,589 | 153,000 |
| 2024/06/06 | 1,628 | 1,628 | 1,585 | 1,594 | 208,500 |
| 2024/06/05 | 1,672 | 1,675 | 1,634 | 1,634 | 107,200 |
| 2024/06/04 | 1,655 | 1,682 | 1,655 | 1,678 | 139,100 |
| 2024/06/03 | 1,666 | 1,667 | 1,654 | 1,660 | 107,000 |
| 2024/05/31 | 1,631 | 1,656 | 1,631 | 1,654 | 136,700 |
| 2024/05/30 | 1,610 | 1,638 | 1,602 | 1,628 | 559,300 |
| 2024/05/29 | 1,667 | 1,671 | 1,639 | 1,639 | 685,500 |
| 2024/05/28 | 1,684 | 1,694 | 1,682 | 1,682 | 159,800 |
| 2024/05/27 | 1,688 | 1,689 | 1,678 | 1,686 | 131,200 |
| 2024/05/24 | 1,670 | 1,684 | 1,669 | 1,677 | 124,000 |
| 2024/05/23 | 1,676 | 1,685 | 1,656 | 1,674 | 173,400 |
| 2024/05/22 | 1,694 | 1,701 | 1,679 | 1,679 | 175,900 |
| 2024/05/21 | 1,700 | 1,704 | 1,695 | 1,698 | 83,900 |
| 2024/05/20 | 1,701 | 1,704 | 1,693 | 1,698 | 83,700 |
| 2024/05/17 | 1,697 | 1,707 | 1,688 | 1,691 | 125,600 |
| 2024/05/16 | 1,700 | 1,708 | 1,693 | 1,695 | 120,800 |
| 2024/05/15 | 1,722 | 1,723 | 1,695 | 1,695 | 191,600 |
| 2024/05/14 | 1,739 | 1,740 | 1,716 | 1,722 | 153,700 |
| 2024/05/13 | 1,737 | 1,737 | 1,729 | 1,733 | 91,100 |
| 2024/05/10 | 1,747 | 1,747 | 1,715 | 1,723 | 160,200 |
| 2024/05/09 | 1,724 | 1,745 | 1,719 | 1,738 | 161,800 |
| 2024/05/08 | 1,748 | 1,754 | 1,730 | 1,732 | 131,800 |
| 2024/05/07 | 1,718 | 1,746 | 1,717 | 1,742 | 211,400 |
| 2024/05/02 | 1,703 | 1,723 | 1,702 | 1,716 | 121,300 |
| 2024/05/01 | 1,705 | 1,713 | 1,697 | 1,700 | 144,800 |
| 2024/04/30 | 1,716 | 1,716 | 1,695 | 1,707 | 186,600 |
| 2024/04/26 | 1,699 | 1,716 | 1,691 | 1,710 | 130,500 |
| 2024/04/25 | 1,716 | 1,721 | 1,703 | 1,707 | 126,300 |
| 2024/04/24 | 1,738 | 1,745 | 1,723 | 1,728 | 77,800 |
| 2024/04/23 | 1,699 | 1,732 | 1,695 | 1,732 | 157,300 |
| 2024/04/22 | 1,678 | 1,691 | 1,669 | 1,689 | 95,900 |
| 2024/04/19 | 1,679 | 1,679 | 1,648 | 1,656 | 114,600 |
| 2024/04/18 | 1,660 | 1,687 | 1,660 | 1,681 | 59,700 |
| 2024/04/17 | 1,691 | 1,691 | 1,654 | 1,660 | 102,800 |
| 2024/04/16 | 1,741 | 1,741 | 1,690 | 1,690 | 158,100 |
| 2024/04/15 | 1,723 | 1,737 | 1,722 | 1,731 | 99,900 |
| 2024/04/12 | 1,725 | 1,725 | 1,715 | 1,722 | 65,500 |
| 2024/04/11 | 1,729 | 1,730 | 1,713 | 1,720 | 87,000 |
| 2024/04/10 | 1,741 | 1,746 | 1,725 | 1,741 | 74,200 |
| 2024/04/09 | 1,731 | 1,742 | 1,721 | 1,734 | 63,500 |
| 2024/04/08 | 1,735 | 1,742 | 1,719 | 1,733 | 91,900 |
| 2024/04/05 | 1,705 | 1,734 | 1,702 | 1,728 | 124,800 |
| 2024/04/04 | 1,745 | 1,747 | 1,710 | 1,713 | 151,100 |
| 2024/04/03 | 1,743 | 1,755 | 1,714 | 1,740 | 245,100 |
| 2024/04/02 | 1,849 | 1,849 | 1,750 | 1,766 | 279,400 |
| 2024/04/01 | 1,817 | 1,870 | 1,805 | 1,846 | 251,600 |
| 2024/03/29 | 1,675 | 1,809 | 1,673 | 1,780 | 463,000 |
| 2024/03/28 | 1,726 | 1,738 | 1,722 | 1,731 | 181,000 |
| 2024/03/27 | 1,720 | 1,741 | 1,718 | 1,738 | 103,100 |
| 2024/03/26 | 1,719 | 1,724 | 1,696 | 1,715 | 99,400 |
| 2024/03/25 | 1,725 | 1,734 | 1,721 | 1,723 | 82,100 |
| 2024/03/22 | 1,715 | 1,731 | 1,711 | 1,721 | 82,000 |
| 2024/03/21 | 1,723 | 1,723 | 1,714 | 1,714 | 68,800 |
| 2024/03/19 | 1,725 | 1,725 | 1,700 | 1,715 | 68,500 |
| 2024/03/18 | 1,736 | 1,736 | 1,715 | 1,723 | 80,000 |
| 2024/03/15 | 1,720 | 1,740 | 1,715 | 1,725 | 93,400 |
| 2024/03/14 | 1,693 | 1,722 | 1,688 | 1,720 | 68,100 |
| 2024/03/13 | 1,730 | 1,730 | 1,689 | 1,694 | 90,900 |
| 2024/03/12 | 1,701 | 1,728 | 1,697 | 1,728 | 133,100 |
| 2024/03/11 | 1,675 | 1,701 | 1,675 | 1,697 | 193,000 |
| 2024/03/08 | 1,656 | 1,679 | 1,647 | 1,679 | 117,600 |
| 2024/03/07 | 1,665 | 1,674 | 1,661 | 1,672 | 118,100 |
| 2024/03/06 | 1,641 | 1,666 | 1,640 | 1,662 | 87,600 |
| 2024/03/05 | 1,639 | 1,654 | 1,631 | 1,653 | 98,500 |
| 2024/03/04 | 1,652 | 1,653 | 1,622 | 1,628 | 86,400 |
| 2024/03/01 | 1,662 | 1,667 | 1,637 | 1,637 | 97,100 |
| 2024/02/29 | 1,669 | 1,675 | 1,657 | 1,662 | 77,000 |
| 2024/02/28 | 1,648 | 1,671 | 1,647 | 1,668 | 76,800 |
| 2024/02/27 | 1,657 | 1,658 | 1,637 | 1,649 | 74,800 |
| 2024/02/26 | 1,635 | 1,658 | 1,630 | 1,654 | 130,500 |
| 2024/02/22 | 1,630 | 1,631 | 1,621 | 1,624 | 82,100 |
| 2024/02/21 | 1,623 | 1,623 | 1,607 | 1,623 | 73,200 |
| 2024/02/20 | 1,626 | 1,627 | 1,606 | 1,612 | 111,800 |
| 2024/02/19 | 1,607 | 1,622 | 1,602 | 1,622 | 77,000 |
| 2024/02/16 | 1,612 | 1,620 | 1,604 | 1,609 | 111,800 |
| 2024/02/15 | 1,638 | 1,638 | 1,605 | 1,609 | 154,200 |
| 2024/02/14 | 1,645 | 1,648 | 1,630 | 1,632 | 86,300 |
| 2024/02/13 | 1,664 | 1,668 | 1,631 | 1,649 | 144,000 |
| 2024/02/09 | 1,669 | 1,682 | 1,661 | 1,661 | 84,700 |
| 2024/02/08 | 1,690 | 1,690 | 1,662 | 1,671 | 105,200 |
| 2024/02/07 | 1,685 | 1,698 | 1,682 | 1,696 | 92,300 |
| 2024/02/06 | 1,689 | 1,695 | 1,672 | 1,685 | 99,900 |
| 2024/02/05 | 1,676 | 1,691 | 1,666 | 1,691 | 137,900 |
| 2024/02/02 | 1,662 | 1,662 | 1,646 | 1,657 | 70,900 |
| 2024/02/01 | 1,660 | 1,662 | 1,644 | 1,658 | 88,200 |
| 2024/01/31 | 1,647 | 1,667 | 1,644 | 1,667 | 116,400 |
| 2024/01/30 | 1,650 | 1,662 | 1,641 | 1,642 | 279,400 |
| 2024/01/29 | 1,638 | 1,652 | 1,638 | 1,648 | 121,500 |
| 2024/01/26 | 1,643 | 1,649 | 1,623 | 1,627 | 164,600 |
| 2024/01/25 | 1,637 | 1,639 | 1,630 | 1,638 | 90,000 |
| 2024/01/24 | 1,645 | 1,649 | 1,628 | 1,643 | 140,100 |
| 2024/01/23 | 1,660 | 1,673 | 1,648 | 1,653 | 123,500 |
| 2024/01/22 | 1,667 | 1,668 | 1,646 | 1,662 | 166,800 |
| 2024/01/19 | 1,684 | 1,688 | 1,661 | 1,669 | 321,400 |
| 2024/01/18 | 1,620 | 1,664 | 1,619 | 1,642 | 471,900 |
| 2024/01/17 | 1,612 | 1,626 | 1,600 | 1,600 | 182,200 |
| 2024/01/16 | 1,636 | 1,650 | 1,614 | 1,614 | 267,600 |
| 2024/01/15 | 1,644 | 1,661 | 1,632 | 1,635 | 204,000 |
| 2024/01/12 | 1,645 | 1,658 | 1,630 | 1,635 | 250,300 |
| 2024/01/11 | 1,648 | 1,667 | 1,625 | 1,645 | 571,400 |
| 2024/01/10 | 1,694 | 1,705 | 1,679 | 1,699 | 211,000 |
| 2024/01/09 | 1,672 | 1,705 | 1,655 | 1,694 | 245,400 |
| 2024/01/05 | 1,700 | 1,700 | 1,637 | 1,637 | 299,200 |
| 2024/01/04 | 1,737 | 1,737 | 1,705 | 1,716 | 166,100 |
| 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 |