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
2011/12/30 1,111 1,148 1,111 1,134 90,400
2011/12/29 1,110 1,139 1,105 1,116 119,650
2011/12/28 1,146 1,154 1,098 1,113 155,150
2011/12/27 1,100 1,164 1,074 1,158 126,570
2011/12/26 1,117 1,117 1,090 1,100 73,220
2011/12/22 1,205 1,228 1,082 1,088 360,930
2011/12/21 1,178 1,188 1,159 1,169 91,930
2011/12/20 1,160 1,173 1,154 1,169 51,000
2011/12/19 1,131 1,173 1,127 1,159 74,160
2011/12/16 1,135 1,148 1,130 1,131 52,940
2011/12/15 1,164 1,170 1,131 1,137 86,660
2011/12/14 1,165 1,177 1,148 1,155 111,750
2011/12/13 1,152 1,169 1,152 1,157 58,730
2011/12/12 1,174 1,179 1,158 1,173 46,820
2011/12/09 1,165 1,180 1,150 1,150 155,430
2011/12/08 1,134 1,182 1,130 1,156 210,940
2011/12/07 1,126 1,133 1,085 1,124 157,060
2011/12/06 1,120 1,127 1,087 1,101 130,920
2011/12/05 1,125 1,135 1,107 1,117 147,490
2011/12/02 1,020 1,098 1,020 1,089 330,150
2011/12/01 979 985 970 974 114,660
2011/11/30 955 985 954 962 207,690
2011/11/29 980 980 924 963 145,270
2011/11/28 965 996 960 966 69,420
2011/11/25 962 971 960 965 110,000
2011/11/24 1,022 1,029 950 960 125,180
2011/11/22 1,043 1,050 1,022 1,035 44,540
2011/11/21 1,050 1,060 1,044 1,049 52,060
2011/11/18 1,040 1,099 1,040 1,056 122,360
2011/11/17 1,010 1,060 1,010 1,050 83,340
2011/11/16 1,027 1,039 1,014 1,021 46,930
2011/11/15 1,055 1,070 1,028 1,034 63,070
2011/11/14 1,059 1,094 1,050 1,064 100,670
2011/11/11 1,101 1,109 1,007 1,033 194,870
2011/11/10 1,077 1,107 1,075 1,095 48,220
2011/11/09 1,090 1,103 1,081 1,098 91,700
2011/11/08 1,094 1,117 1,090 1,093 62,100
2011/11/07 1,135 1,135 1,049 1,109 135,260
2011/11/04 1,155 1,167 1,118 1,129 99,330
2011/11/02 1,136 1,136 1,033 1,125 460,700
2011/11/01 1,130 1,173 1,103 1,144 174,430
2011/10/31 1,150 1,180 1,143 1,143 119,530
2011/10/28 1,145 1,184 1,139 1,164 100,050
2011/10/27 1,137 1,161 1,126 1,138 68,080
2011/10/26 1,153 1,160 1,122 1,144 100,740
2011/10/25 1,163 1,164 1,147 1,158 130,890
2011/10/24 1,166 1,170 1,140 1,163 128,420
2011/10/21 1,242 1,242 1,129 1,136 320,040
2011/10/20 1,250 1,267 1,230 1,254 63,360
2011/10/19 1,218 1,262 1,210 1,251 106,990
2011/10/18 1,199 1,233 1,194 1,202 106,140
2011/10/17 1,229 1,237 1,215 1,220 40,410
2011/10/14 1,221 1,241 1,211 1,219 93,390
2011/10/13 1,248 1,248 1,223 1,232 105,500
2011/10/12 1,262 1,281 1,231 1,233 149,040
2011/10/11 1,280 1,306 1,268 1,285 156,790
2011/10/07 1,259 1,278 1,240 1,262 165,010
2011/10/06 1,195 1,306 1,171 1,259 568,420
2011/10/05 1,100 1,195 1,100 1,170 185,570
2011/10/04 1,142 1,161 1,096 1,117 258,720
2011/10/03 1,093 1,177 1,092 1,171 214,030
2011/09/30 1,140 1,141 1,087 1,121 167,850
2011/09/29 1,057 1,156 1,051 1,154 415,360
2011/09/28 978 1,058 977 1,058 206,360
2011/09/27 985 985 964 977 82,780
2011/09/26 992 1,003 970 976 98,450
2011/09/22 995 1,007 981 993 108,950
2011/09/21 994 1,007 991 1,001 111,730
2011/09/20 984 1,010 955 975 178,260
2011/09/16 1,037 1,038 987 994 242,310
2011/09/15 1,039 1,048 1,029 1,044 87,740
2011/09/14 1,042 1,049 997 1,009 134,960
2011/09/13 1,017 1,047 1,016 1,042 154,660
2011/09/12 987 1,018 975 1,016 226,940
2011/09/09 973 1,027 962 1,002 386,210
2011/09/08 928 967 924 958 164,240
2011/09/07 919 922 911 921 70,800
2011/09/06 925 928 909 918 83,060
2011/09/05 901 928 901 925 101,490
2011/09/02 905 919 894 916 144,080
2011/09/01 881 920 869 920 244,610
2011/08/31 879 912 858 893 359,530
2011/08/30 800 850 800 838 159,080
2011/08/29 799 807 786 795 42,220
2011/08/26 784 800 784 796 27,160
2011/08/25 785 800 784 784 51,130
2011/08/24 781 784 771 778 51,770
2011/08/23 756 779 756 772 47,930
2011/08/22 775 780 757 759 45,900
2011/08/19 785 798 780 783 43,240
2011/08/18 811 811 792 797 50,500
2011/08/17 806 813 795 811 25,020
2011/08/16 812 814 803 809 75,320
2011/08/15 808 814 791 803 54,990
2011/08/12 820 821 798 799 71,810
2011/08/11 790 808 785 806 61,810
2011/08/10 811 826 801 809 69,730
2011/08/09 768 796 751 795 109,340
2011/08/08 790 793 781 789 110,000
2011/08/05 801 806 793 799 114,840
2011/08/04 826 833 826 827 55,560
2011/08/03 837 842 825 825 114,210
2011/08/02 859 863 849 850 94,600
2011/08/01 873 884 850 867 101,940
2011/07/29 876 898 874 879 72,920
2011/07/28 870 873 863 870 67,800
2011/07/27 880 883 863 872 50,540
2011/07/26 890 898 880 881 92,500
2011/07/25 899 899 889 894 35,840
2011/07/22 901 905 893 896 56,070
2011/07/21 903 907 895 900 33,630
2011/07/20 908 915 899 902 104,970
2011/07/19 900 918 891 902 87,090
2011/07/15 890 899 889 899 91,780
2011/07/14 877 887 875 879 60,540
2011/07/13 871 898 871 885 74,800
2011/07/12 895 896 870 879 183,910
2011/07/11 909 910 891 900 130,690
2011/07/08 958 970 909 909 279,530
2011/07/07 951 982 947 952 303,240
2011/07/06 923 953 919 950 235,120
2011/07/05 921 941 908 913 211,750
2011/07/04 909 914 902 913 70,470
2011/07/01 888 907 887 893 95,310
2011/06/30 882 882 870 882 64,440
2011/06/29 860 888 860 882 96,040
2011/06/28 848 862 847 860 90,420
2011/06/27 843 848 839 845 78,940
2011/06/24 840 842 835 837 34,400
2011/06/23 833 838 832 835 36,930
2011/06/22 835 837 830 830 35,640
2011/06/21 823 835 818 835 55,410
2011/06/20 802 827 802 821 45,260
2011/06/17 811 818 798 808 90,590
2011/06/16 826 828 810 811 83,140
2011/06/15 831 834 826 828 36,390
2011/06/14 819 831 815 829 47,460
2011/06/13 817 822 811 816 30,840
2011/06/10 830 831 820 823 54,170
2011/06/09 824 827 819 825 33,920
2011/06/08 825 831 814 827 72,340
2011/06/07 786 824 786 821 130,390
2011/06/06 800 806 786 794 89,130
2011/06/03 812 815 801 801 77,920
2011/06/02 824 826 808 820 85,360
2011/06/01 831 831 812 824 77,150
2011/05/31 835 836 820 832 104,150
2011/05/30 810 842 805 835 203,640
2011/05/27 801 807 791 803 164,320
2011/05/26 823 823 810 813 194,670
2011/05/25 798 827 791 827 291,770
2011/05/24 795 798 782 793 261,980
2011/05/23 807 809 796 797 107,080
2011/05/20 813 817 805 810 65,040
2011/05/19 818 825 810 811 104,320
2011/05/18 809 817 800 812 99,010
2011/05/17 809 810 800 802 64,030
2011/05/16 813 814 798 800 109,900
2011/05/13 809 823 802 812 157,330
2011/05/12 825 827 804 807 259,260
2011/05/11 835 838 826 826 174,860
2011/05/10 837 843 830 833 62,810
2011/05/09 846 847 830 837 106,580
2011/05/06 850 851 837 845 134,110
2011/05/02 857 860 847 855 77,020
2011/04/28 840 856 832 850 110,760
2011/04/27 854 857 828 828 192,270
2011/04/26 877 877 852 853 140,860
2011/04/25 890 893 861 878 137,440
2011/04/22 839 914 830 894 454,280
2011/04/21 820 829 816 828 140,780
2011/04/20 818 821 811 816 216,300
2011/04/19 820 824 816 820 133,940
2011/04/18 817 824 812 824 124,230
2011/04/15 817 820 808 813 160,670
2011/04/14 806 823 798 817 321,410
2011/04/13 857 865 798 803 682,380
2011/04/12 884 909 873 889 149,980
2011/04/11 875 889 862 883 58,410
2011/04/08 863 891 862 884 106,310
2011/04/07 860 874 853 853 74,500
2011/04/06 875 884 857 860 89,420
2011/04/05 900 901 860 862 118,360
2011/04/04 906 922 895 898 133,970
2011/04/01 888 919 888 900 140,990
2011/03/31 872 888 870 884 165,250
2011/03/30 850 868 839 868 147,680
2011/03/29 848 852 835 844 143,720
2011/03/28 853 867 835 850 161,970
2011/03/25 887 897 873 883 120,190
2011/03/24 905 906 886 887 104,730
2011/03/23 928 930 895 905 181,310
2011/03/22 905 934 903 928 135,590
2011/03/18 899 934 886 888 191,120
2011/03/17 850 927 839 909 210,080
2011/03/16 768 879 768 871 247,440
2011/03/15 889 889 771 798 253,950
2011/03/14 930 970 871 921 290,080
2011/03/11 1,011 1,064 1,010 1,049 207,260
2011/03/10 1,072 1,072 1,021 1,034 321,740
2011/03/09 1,100 1,102 1,072 1,074 94,130
2011/03/08 1,090 1,115 1,082 1,089 89,060
2011/03/07 1,123 1,128 1,088 1,092 114,360
2011/03/04 1,120 1,131 1,102 1,118 141,260
2011/03/03 1,160 1,165 1,116 1,116 181,170
2011/03/02 1,107 1,183 1,106 1,153 306,590
2011/03/01 1,117 1,150 1,108 1,137 341,100
2011/02/28 1,095 1,120 1,073 1,117 351,200
2011/02/25 1,020 1,081 1,018 1,073 541,490
2011/02/24 999 1,004 990 998 164,020
2011/02/23 1,002 1,018 1,000 1,000 135,050
2011/02/22 1,010 1,016 1,002 1,012 161,190
2011/02/21 1,029 1,032 1,003 1,011 264,860
2011/02/18 1,040 1,042 1,025 1,039 123,560
2011/02/17 1,059 1,059 1,039 1,045 150,400
2011/02/16 1,071 1,073 1,056 1,060 90,830
2011/02/15 1,079 1,079 1,065 1,074 72,900
2011/02/14 1,082 1,085 1,071 1,077 64,630
2011/02/10 1,075 1,083 1,065 1,083 62,330
2011/02/09 1,071 1,080 1,071 1,078 65,860
2011/02/08 1,083 1,083 1,071 1,078 106,730
2011/02/07 1,080 1,082 1,070 1,081 180,060
2011/02/04 1,069 1,075 1,061 1,071 83,820
2011/02/03 1,047 1,066 1,035 1,060 114,500
2011/02/02 1,038 1,055 1,035 1,047 122,250
2011/02/01 1,043 1,054 1,033 1,035 116,430
2011/01/31 1,013 1,054 1,012 1,043 114,740
2011/01/28 1,070 1,070 1,049 1,056 109,250
2011/01/27 1,081 1,088 1,070 1,074 149,420
2011/01/26 1,079 1,080 1,061 1,077 102,220
2011/01/25 1,070 1,079 1,051 1,076 155,450
2011/01/24 1,082 1,093 1,040 1,070 301,640
2011/01/21 1,097 1,098 1,048 1,082 587,090
2011/01/20 1,062 1,094 1,046 1,086 633,190
2011/01/19 1,010 1,064 1,004 1,063 597,700
2011/01/18 1,009 1,009 1,002 1,008 83,390
2011/01/17 1,000 1,013 995 1,004 235,250
2011/01/14 1,005 1,008 997 1,000 247,060
2011/01/13 984 1,003 970 1,002 527,960
2011/01/12 1,011 1,011 982 983 361,670
2011/01/11 1,019 1,027 990 998 405,510
2011/01/07 1,020 1,036 987 1,008 525,610
2011/01/06 995 1,012 983 1,007 418,150
2011/01/05 966 988 966 981 187,340
2011/01/04 970 975 952 963 168,900

このページの先頭へ