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
2008/12/30 869 890 860 871 79,100
2008/12/29 836 899 828 899 183,520
2008/12/26 810 833 783 816 314,200
2008/12/25 853 865 816 825 221,780
2008/12/24 900 917 869 879 151,900
2008/12/22 905 919 872 902 224,410
2008/12/19 948 972 925 925 195,230
2008/12/18 934 981 925 975 184,470
2008/12/17 960 964 905 924 204,370
2008/12/16 985 988 944 953 207,990
2008/12/15 1,035 1,035 980 993 227,960
2008/12/12 997 1,010 951 991 232,740
2008/12/11 970 1,017 961 973 160,820
2008/12/10 960 1,053 956 967 592,520
2008/12/09 995 995 951 980 310,930
2008/12/08 845 949 845 949 283,030
2008/12/05 856 879 823 849 216,910
2008/12/04 911 912 827 842 425,580
2008/12/03 984 985 894 911 417,270
2008/12/02 990 1,025 954 956 200,900
2008/12/01 1,060 1,060 973 1,004 268,700
2008/11/28 964 1,014 935 1,010 289,700
2008/11/27 970 985 937 944 183,830
2008/11/26 975 1,023 942 950 342,070
2008/11/25 1,000 1,037 932 975 506,860
2008/11/21 896 943 863 940 997,610
2008/11/20 846 872 828 846 235,590
2008/11/19 817 869 784 867 272,290
2008/11/18 837 849 803 807 122,680
2008/11/17 841 853 802 837 384,630
2008/11/14 874 888 840 861 336,470
2008/11/13 790 895 790 824 374,310
2008/11/12 870 890 810 814 653,180
2008/11/11 900 973 899 910 618,380
2008/11/10 780 873 780 873 384,300
2008/11/07 700 777 650 773 543,420
2008/11/06 694 723 682 710 306,250
2008/11/05 665 717 654 711 449,050
2008/11/04 576 640 576 629 237,450
2008/10/31 580 598 554 571 240,830
2008/10/30 555 590 542 575 350,340
2008/10/29 612 645 508 535 551,810
2008/10/28 560 589 493 573 755,340
2008/10/27 634 644 565 593 589,210
2008/10/24 735 737 642 654 554,130
2008/10/23 715 764 685 742 287,230
2008/10/22 779 812 755 765 214,950
2008/10/21 833 845 771 789 319,350
2008/10/20 851 851 783 813 628,920
2008/10/17 731 751 716 751 346,980
2008/10/16 700 720 650 651 371,790
2008/10/15 757 775 722 736 510,460
2008/10/14 749 791 733 737 882,950
2008/10/10 637 747 600 699 1,156,300
2008/10/09 548 647 548 647 984,370
2008/10/08 644 667 544 547 583,530
2008/10/07 557 667 550 644 1,583,180
2008/10/06 650 703 611 627 1,648,190
2008/10/03 525 635 507 605 1,380,740
2008/10/02 477 542 476 535 880,550
2008/10/01 483 483 460 467 665,740
2008/09/30 473 489 456 478 605,550
2008/09/29 521 534 491 503 845,840
2008/09/26 520 525 509 514 560,250
2008/09/25 530 531 503 520 570,920
2008/09/24 545 546 526 540 509,480
2008/09/22 566 572 537 560 476,820
2008/09/19 551 566 512 536 631,420
2008/09/18 556 563 523 541 483,340
2008/09/17 602 605 551 556 548,790
2008/09/16 574 635 574 602 415,120
2008/09/12 649 649 634 638 174,370
2008/09/11 665 665 632 639 195,210
2008/09/10 644 668 630 655 173,850
2008/09/09 670 680 641 644 183,960
2008/09/08 680 692 670 674 219,170
2008/09/05 676 682 652 667 285,970
2008/09/04 716 722 701 710 332,820
2008/09/03 769 773 693 696 457,030
2008/09/02 832 835 782 793 184,460
2008/09/01 856 860 832 833 143,010
2008/08/29 858 865 851 862 130,870
2008/08/28 866 868 855 858 56,870
2008/08/27 859 868 855 864 71,040
2008/08/26 871 871 855 859 67,150
2008/08/25 881 887 866 875 63,390
2008/08/22 890 894 857 863 172,500
2008/08/21 909 914 882 886 151,240
2008/08/20 900 919 898 905 141,050
2008/08/19 930 939 910 917 84,080
2008/08/18 930 954 923 940 101,960
2008/08/15 927 930 904 922 62,010
2008/08/14 910 914 889 897 113,640
2008/08/13 948 948 903 912 160,560
2008/08/12 958 980 948 950 78,240
2008/08/11 969 978 947 957 116,090
2008/08/08 950 978 945 969 77,700
2008/08/07 999 1,000 957 960 98,780
2008/08/06 996 1,007 983 992 82,800
2008/08/05 999 1,007 966 976 90,350
2008/08/04 1,030 1,042 996 998 122,830
2008/08/01 1,079 1,084 1,049 1,060 150,240
2008/07/31 1,110 1,128 1,086 1,099 307,400
2008/07/30 1,060 1,116 1,057 1,092 448,210
2008/07/29 990 1,033 966 1,032 244,010
2008/07/28 1,015 1,026 982 992 134,570
2008/07/25 1,016 1,021 993 1,004 153,300
2008/07/24 985 1,046 982 1,036 318,950
2008/07/23 945 994 935 984 312,830
2008/07/22 952 969 938 950 282,480
2008/07/18 989 995 958 962 113,740
2008/07/17 979 991 952 979 252,200
2008/07/16 900 980 884 969 493,980
2008/07/15 953 953 873 905 433,000
2008/07/14 988 991 951 953 159,630
2008/07/11 998 1,003 975 988 254,980
2008/07/10 984 1,011 964 988 511,460
2008/07/09 1,012 1,041 975 1,014 582,580
2008/07/08 1,030 1,030 1,002 1,010 288,730
2008/07/07 1,015 1,062 1,015 1,040 526,290
2008/07/04 1,010 1,026 1,002 1,018 274,470
2008/07/03 1,000 1,017 985 1,009 176,330
2008/07/02 1,041 1,044 997 999 236,450
2008/07/01 998 1,055 995 1,032 267,360
2008/06/30 964 1,005 964 991 204,250
2008/06/27 993 1,023 962 984 480,800
2008/06/26 1,036 1,075 1,023 1,033 314,540
2008/06/25 1,100 1,100 1,010 1,016 438,980
2008/06/24 1,154 1,164 1,112 1,118 232,350
2008/06/23 1,187 1,204 1,128 1,187 644,960
2008/06/20 1,160 1,227 1,107 1,227 2,589,280
2008/06/19 1,030 1,044 1,003 1,027 466,880
2008/06/18 1,070 1,070 1,040 1,051 479,860
2008/06/17 1,141 1,141 1,072 1,079 672,990
2008/06/16 1,170 1,179 1,112 1,141 383,180
2008/06/13 1,214 1,215 1,144 1,171 454,670
2008/06/12 1,225 1,257 1,213 1,254 141,300
2008/06/11 1,241 1,258 1,227 1,241 126,900
2008/06/10 1,301 1,310 1,230 1,240 349,060
2008/06/09 1,300 1,327 1,262 1,313 192,680
2008/06/06 1,369 1,375 1,310 1,319 307,840
2008/06/05 1,393 1,397 1,349 1,357 195,070
2008/06/04 1,371 1,379 1,350 1,379 235,360
2008/06/03 1,385 1,387 1,341 1,356 302,100
2008/06/02 1,469 1,469 1,395 1,397 347,520
2008/05/30 1,436 1,456 1,425 1,449 93,630
2008/05/29 1,386 1,436 1,379 1,421 132,280
2008/05/28 1,413 1,426 1,355 1,377 213,700
2008/05/27 1,400 1,426 1,382 1,412 119,030
2008/05/26 1,525 1,525 1,433 1,435 404,320
2008/05/23 1,554 1,563 1,527 1,527 160,130
2008/05/22 1,548 1,557 1,516 1,551 54,280
2008/05/21 1,555 1,560 1,543 1,551 135,520
2008/05/20 1,572 1,586 1,550 1,568 99,570
2008/05/19 1,601 1,602 1,560 1,567 75,070
2008/05/16 1,600 1,618 1,571 1,583 135,840
2008/05/15 1,595 1,603 1,574 1,587 171,470
2008/05/14 1,560 1,585 1,543 1,572 105,280
2008/05/13 1,594 1,594 1,517 1,539 137,080
2008/05/12 1,505 1,570 1,496 1,564 146,710
2008/05/09 1,575 1,576 1,488 1,501 280,170
2008/05/08 1,597 1,598 1,532 1,545 341,280
2008/05/07 1,630 1,643 1,592 1,606 182,380
2008/05/02 1,675 1,679 1,597 1,627 251,560
2008/05/01 1,706 1,709 1,663 1,666 197,630
2008/04/30 1,680 1,706 1,666 1,690 170,760
2008/04/28 1,678 1,705 1,654 1,665 217,740
2008/04/25 1,670 1,700 1,656 1,682 230,330
2008/04/24 1,670 1,695 1,645 1,652 63,710
2008/04/23 1,675 1,687 1,655 1,670 76,720
2008/04/22 1,688 1,696 1,645 1,658 259,870
2008/04/21 1,640 1,700 1,617 1,661 282,330
2008/04/18 1,592 1,617 1,563 1,612 158,410
2008/04/17 1,551 1,590 1,532 1,543 197,410
2008/04/16 1,574 1,595 1,514 1,521 276,090
2008/04/15 1,502 1,588 1,480 1,576 161,740
2008/04/14 1,529 1,547 1,488 1,491 215,730
2008/04/11 1,497 1,599 1,479 1,589 136,830
2008/04/10 1,510 1,538 1,451 1,507 131,520
2008/04/09 1,642 1,642 1,557 1,570 153,100
2008/04/08 1,720 1,739 1,612 1,625 308,090
2008/04/07 1,722 1,745 1,705 1,727 115,320
2008/04/04 1,740 1,760 1,712 1,752 164,450
2008/04/03 1,730 1,770 1,690 1,762 297,220
2008/04/02 1,763 1,779 1,731 1,755 282,620
2008/04/01 1,746 1,750 1,683 1,703 233,770
2008/03/31 1,807 1,811 1,671 1,687 466,030
2008/03/28 1,736 1,845 1,690 1,806 271,060
2008/03/27 1,900 1,900 1,715 1,763 440,320
2008/03/26 1,745 1,964 1,738 1,910 597,100
2008/03/25 1,758 1,766 1,718 1,735 95,130
2008/03/24 1,722 1,754 1,685 1,706 390,280
2008/03/21 1,574 1,776 1,571 1,752 341,080
2008/03/19 1,579 1,615 1,563 1,598 209,760
2008/03/18 1,473 1,538 1,432 1,520 250,100
2008/03/17 1,449 1,550 1,408 1,503 264,050
2008/03/14 1,498 1,498 1,421 1,467 331,830
2008/03/13 1,428 1,515 1,427 1,486 338,530
2008/03/12 1,431 1,443 1,402 1,418 287,810
2008/03/11 1,390 1,457 1,367 1,451 330,870
2008/03/10 1,400 1,446 1,330 1,438 469,190
2008/03/07 1,515 1,517 1,313 1,380 863,890
2008/03/06 1,543 1,599 1,542 1,577 344,130
2008/03/05 1,520 1,571 1,510 1,550 463,500
2008/03/04 1,670 1,671 1,509 1,520 367,290
2008/03/03 1,672 1,730 1,633 1,670 378,320
2008/02/29 1,812 1,819 1,730 1,732 323,630
2008/02/28 1,891 1,895 1,810 1,841 209,930
2008/02/27 1,890 1,924 1,880 1,893 133,420
2008/02/26 1,935 1,947 1,878 1,885 177,830
2008/02/25 1,918 1,955 1,911 1,930 175,700
2008/02/22 1,970 2,000 1,881 1,917 277,470
2008/02/21 1,985 2,020 1,963 1,996 177,030
2008/02/20 2,170 2,170 1,915 1,925 353,360
2008/02/19 2,120 2,140 2,055 2,090 103,720
2008/02/18 2,005 2,075 1,985 2,050 157,900
2008/02/15 1,981 2,030 1,902 2,010 185,600
2008/02/14 1,931 2,045 1,904 2,000 247,110
2008/02/13 2,025 2,035 1,859 1,875 335,120
2008/02/12 2,100 2,140 1,983 1,999 189,870
2008/02/08 2,140 2,205 2,080 2,095 175,820
2008/02/07 2,150 2,200 2,100 2,140 203,880
2008/02/06 2,240 2,240 2,100 2,185 276,640
2008/02/05 2,445 2,445 2,280 2,290 283,620
2008/02/04 2,480 2,565 2,200 2,565 668,160
2008/02/01 2,585 2,585 2,450 2,470 129,060
2008/01/31 2,470 2,610 2,290 2,580 371,360
2008/01/30 2,480 2,535 2,435 2,510 346,940
2008/01/29 2,420 2,560 2,385 2,475 344,980
2008/01/28 2,525 2,525 2,370 2,410 253,770
2008/01/25 2,390 2,650 2,350 2,620 326,530
2008/01/24 2,250 2,375 2,230 2,355 187,560
2008/01/23 2,260 2,290 2,170 2,245 396,610
2008/01/22 2,150 2,215 2,000 2,175 381,520
2008/01/21 2,230 2,275 2,155 2,175 229,920
2008/01/18 2,125 2,395 2,110 2,310 479,180
2008/01/17 2,150 2,225 2,120 2,180 408,960
2008/01/16 2,105 2,390 2,095 2,180 779,850
2008/01/15 2,195 2,195 2,065 2,105 314,180
2008/01/11 2,175 2,180 1,991 2,180 596,240
2008/01/10 2,340 2,365 2,100 2,200 647,500
2008/01/09 2,215 2,255 2,060 2,220 515,550
2008/01/08 2,365 2,365 2,170 2,220 519,180
2008/01/07 2,545 2,550 2,360 2,360 203,230
2008/01/04 2,700 2,705 2,570 2,625 92,120

このページの先頭へ