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

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
2024/03/29 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
2023/10/02 1,585 1,652 1,581 1,595 468,500
2023/09/29 1,671 1,688 1,558 1,567 1,191,600
2023/09/28 1,637 1,646 1,606 1,615 322,000
2023/09/27 1,642 1,643 1,612 1,634 186,900
2023/09/26 1,650 1,651 1,633 1,642 207,200
2023/09/25 1,627 1,656 1,621 1,628 299,900
2023/09/22 1,600 1,620 1,592 1,616 117,200
2023/09/21 1,620 1,630 1,601 1,609 114,700
2023/09/20 1,655 1,659 1,608 1,610 160,800
2023/09/19 1,644 1,659 1,638 1,651 187,500
2023/09/15 1,650 1,655 1,640 1,641 129,100
2023/09/14 1,652 1,659 1,635 1,635 114,700
2023/09/13 1,663 1,668 1,645 1,648 147,400
2023/09/12 1,670 1,688 1,667 1,674 121,500
2023/09/11 1,670 1,674 1,656 1,669 66,800
2023/09/08 1,675 1,687 1,667 1,675 89,000
2023/09/07 1,686 1,687 1,674 1,680 88,700
2023/09/06 1,701 1,704 1,685 1,691 118,100
2023/09/05 1,720 1,729 1,702 1,707 246,400
2023/09/04 1,731 1,741 1,723 1,735 124,000
2023/09/01 1,690 1,734 1,685 1,728 166,900
2023/08/31 1,661 1,690 1,657 1,688 81,000
2023/08/30 1,680 1,683 1,661 1,666 87,000
2023/08/29 1,651 1,669 1,649 1,666 91,800
2023/08/28 1,657 1,667 1,642 1,651 82,500
2023/08/25 1,637 1,655 1,637 1,640 127,400
2023/08/24 1,643 1,654 1,628 1,648 117,000
2023/08/23 1,628 1,645 1,623 1,641 63,200
2023/08/22 1,621 1,628 1,618 1,628 53,500
2023/08/21 1,593 1,614 1,590 1,614 54,400
2023/08/18 1,610 1,611 1,587 1,593 62,100
2023/08/17 1,628 1,630 1,598 1,630 78,000
2023/08/16 1,645 1,649 1,613 1,621 95,900
2023/08/15 1,651 1,659 1,642 1,650 142,500
2023/08/14 1,621 1,647 1,621 1,634 152,500
2023/08/10 1,605 1,615 1,589 1,615 70,200
2023/08/09 1,624 1,624 1,593 1,600 73,600
2023/08/08 1,630 1,633 1,607 1,614 87,600
2023/08/07 1,591 1,632 1,578 1,627 193,200
2023/08/04 1,572 1,603 1,569 1,603 135,900
2023/08/03 1,575 1,593 1,561 1,580 217,100
2023/08/02 1,568 1,577 1,548 1,566 213,200
2023/08/01 1,592 1,592 1,558 1,558 150,500
2023/07/31 1,579 1,591 1,554 1,566 159,500
2023/07/28 1,568 1,570 1,542 1,562 191,100
2023/07/27 1,585 1,593 1,570 1,575 116,000
2023/07/26 1,606 1,607 1,582 1,592 159,300
2023/07/25 1,632 1,634 1,611 1,614 125,300
2023/07/24 1,673 1,677 1,629 1,632 121,000
2023/07/21 1,663 1,671 1,639 1,661 186,400
2023/07/20 1,631 1,674 1,622 1,660 275,000
2023/07/19 1,625 1,634 1,613 1,632 189,200
2023/07/18 1,594 1,616 1,584 1,607 180,200
2023/07/14 1,631 1,639 1,594 1,594 267,700
2023/07/13 1,611 1,669 1,610 1,634 318,700
2023/07/12 1,667 1,708 1,608 1,609 1,351,800
2023/07/11 1,805 1,840 1,772 1,787 444,000
2023/07/10 1,744 1,771 1,739 1,768 190,700
2023/07/07 1,732 1,755 1,709 1,732 183,900
2023/07/06 1,730 1,745 1,717 1,730 210,900
2023/07/05 1,782 1,782 1,744 1,755 238,700
2023/07/04 1,802 1,809 1,766 1,791 249,500
2023/07/03 1,770 1,809 1,770 1,792 363,100
2023/06/30 1,695 1,764 1,693 1,763 464,000
2023/06/29 1,691 1,737 1,680 1,713 704,700
2023/06/28 1,655 1,742 1,647 1,709 2,301,200
2023/06/27 1,545 1,552 1,520 1,535 87,800
2023/06/26 1,547 1,573 1,544 1,559 113,800
2023/06/23 1,545 1,566 1,538 1,546 181,100
2023/06/22 1,518 1,544 1,516 1,533 130,500
2023/06/21 1,506 1,525 1,504 1,511 70,500
2023/06/20 1,499 1,507 1,486 1,507 75,700
2023/06/19 1,493 1,500 1,484 1,500 98,200
2023/06/16 1,483 1,492 1,476 1,492 89,700
2023/06/15 1,490 1,496 1,483 1,483 64,400
2023/06/14 1,502 1,506 1,482 1,490 64,500
2023/06/13 1,515 1,520 1,493 1,496 89,300
2023/06/12 1,496 1,513 1,492 1,507 74,400
2023/06/09 1,492 1,492 1,474 1,487 71,300
2023/06/08 1,490 1,493 1,475 1,475 102,000
2023/06/07 1,497 1,510 1,491 1,492 105,300

このページの先頭へ