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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/08/12 | 1,517 | 1,525 | 1,508 | 1,525 | 96,600 |
| 2025/08/08 | 1,495 | 1,516 | 1,494 | 1,515 | 164,300 |
| 2025/08/07 | 1,485 | 1,496 | 1,483 | 1,495 | 64,400 |
| 2025/08/06 | 1,481 | 1,489 | 1,480 | 1,488 | 65,200 |
| 2025/08/05 | 1,489 | 1,490 | 1,476 | 1,480 | 110,700 |
| 2025/08/04 | 1,491 | 1,500 | 1,488 | 1,494 | 72,500 |
| 2025/08/01 | 1,490 | 1,502 | 1,490 | 1,502 | 118,800 |
| 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 |