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 |
---|---|---|---|---|---|
2012/12/28 | 1,142 | 1,142 | 1,123 | 1,136 | 121,910 |
2012/12/27 | 1,145 | 1,149 | 1,131 | 1,142 | 169,560 |
2012/12/26 | 1,125 | 1,143 | 1,107 | 1,141 | 217,980 |
2012/12/25 | 1,140 | 1,140 | 1,122 | 1,125 | 168,420 |
2012/12/21 | 1,157 | 1,158 | 1,126 | 1,132 | 297,270 |
2012/12/20 | 1,126 | 1,157 | 1,125 | 1,149 | 390,850 |
2012/12/19 | 1,125 | 1,129 | 1,113 | 1,119 | 116,050 |
2012/12/18 | 1,131 | 1,134 | 1,113 | 1,125 | 132,470 |
2012/12/17 | 1,138 | 1,139 | 1,125 | 1,128 | 156,500 |
2012/12/14 | 1,140 | 1,153 | 1,131 | 1,132 | 208,630 |
2012/12/13 | 1,142 | 1,146 | 1,136 | 1,141 | 165,490 |
2012/12/12 | 1,159 | 1,160 | 1,131 | 1,135 | 227,160 |
2012/12/11 | 1,154 | 1,166 | 1,143 | 1,149 | 176,160 |
2012/12/10 | 1,172 | 1,172 | 1,138 | 1,150 | 208,030 |
2012/12/07 | 1,149 | 1,174 | 1,143 | 1,157 | 376,820 |
2012/12/06 | 1,177 | 1,182 | 1,128 | 1,140 | 518,020 |
2012/12/05 | 1,190 | 1,190 | 1,164 | 1,177 | 278,940 |
2012/12/04 | 1,244 | 1,244 | 1,181 | 1,190 | 543,900 |
2012/12/03 | 1,277 | 1,277 | 1,240 | 1,244 | 136,390 |
2012/11/30 | 1,293 | 1,300 | 1,276 | 1,277 | 106,470 |
2012/11/29 | 1,252 | 1,309 | 1,248 | 1,293 | 205,410 |
2012/11/28 | 1,259 | 1,274 | 1,247 | 1,249 | 85,350 |
2012/11/27 | 1,251 | 1,277 | 1,250 | 1,267 | 103,220 |
2012/11/26 | 1,239 | 1,252 | 1,236 | 1,250 | 90,820 |
2012/11/22 | 1,240 | 1,240 | 1,226 | 1,235 | 62,420 |
2012/11/21 | 1,236 | 1,242 | 1,219 | 1,231 | 104,030 |
2012/11/20 | 1,237 | 1,240 | 1,221 | 1,229 | 80,140 |
2012/11/19 | 1,234 | 1,242 | 1,225 | 1,234 | 92,770 |
2012/11/16 | 1,234 | 1,238 | 1,224 | 1,235 | 79,060 |
2012/11/15 | 1,231 | 1,235 | 1,215 | 1,234 | 67,090 |
2012/11/14 | 1,241 | 1,241 | 1,208 | 1,216 | 104,920 |
2012/11/13 | 1,235 | 1,254 | 1,224 | 1,239 | 107,450 |
2012/11/12 | 1,210 | 1,235 | 1,201 | 1,225 | 75,510 |
2012/11/09 | 1,220 | 1,220 | 1,203 | 1,209 | 84,950 |
2012/11/08 | 1,251 | 1,258 | 1,230 | 1,233 | 102,400 |
2012/11/07 | 1,265 | 1,268 | 1,252 | 1,263 | 84,020 |
2012/11/06 | 1,279 | 1,279 | 1,252 | 1,260 | 126,680 |
2012/11/05 | 1,272 | 1,277 | 1,257 | 1,262 | 134,500 |
2012/11/02 | 1,299 | 1,304 | 1,268 | 1,277 | 114,390 |
2012/11/01 | 1,284 | 1,298 | 1,271 | 1,288 | 123,390 |
2012/10/31 | 1,278 | 1,288 | 1,264 | 1,271 | 103,300 |
2012/10/30 | 1,308 | 1,313 | 1,270 | 1,270 | 120,710 |
2012/10/29 | 1,279 | 1,320 | 1,276 | 1,314 | 149,380 |
2012/10/26 | 1,271 | 1,304 | 1,263 | 1,266 | 173,440 |
2012/10/25 | 1,241 | 1,265 | 1,241 | 1,265 | 122,930 |
2012/10/24 | 1,251 | 1,252 | 1,232 | 1,242 | 183,780 |
2012/10/23 | 1,260 | 1,273 | 1,253 | 1,267 | 114,660 |
2012/10/22 | 1,271 | 1,285 | 1,251 | 1,254 | 235,950 |
2012/10/19 | 1,269 | 1,288 | 1,250 | 1,277 | 173,050 |
2012/10/18 | 1,300 | 1,311 | 1,265 | 1,269 | 233,150 |
2012/10/17 | 1,260 | 1,307 | 1,249 | 1,300 | 373,030 |
2012/10/16 | 1,211 | 1,256 | 1,201 | 1,239 | 221,760 |
2012/10/15 | 1,195 | 1,204 | 1,189 | 1,196 | 178,610 |
2012/10/12 | 1,198 | 1,215 | 1,191 | 1,193 | 208,510 |
2012/10/11 | 1,207 | 1,220 | 1,196 | 1,197 | 251,310 |
2012/10/10 | 1,247 | 1,247 | 1,202 | 1,208 | 281,090 |
2012/10/09 | 1,270 | 1,275 | 1,247 | 1,268 | 380,680 |
2012/10/05 | 1,270 | 1,280 | 1,240 | 1,279 | 519,160 |
2012/10/04 | 1,214 | 1,267 | 1,213 | 1,263 | 477,680 |
2012/10/03 | 1,158 | 1,214 | 1,158 | 1,209 | 354,680 |
2012/10/02 | 1,173 | 1,214 | 1,155 | 1,159 | 280,800 |
2012/10/01 | 1,202 | 1,210 | 1,170 | 1,172 | 138,930 |
2012/09/28 | 1,227 | 1,231 | 1,196 | 1,201 | 145,570 |
2012/09/27 | 1,199 | 1,239 | 1,195 | 1,223 | 332,150 |
2012/09/26 | 1,242 | 1,242 | 1,175 | 1,197 | 503,120 |
2012/09/25 | 1,210 | 1,244 | 1,192 | 1,241 | 487,640 |
2012/09/24 | 1,160 | 1,209 | 1,155 | 1,206 | 364,150 |
2012/09/21 | 1,110 | 1,180 | 1,105 | 1,175 | 413,860 |
2012/09/20 | 1,135 | 1,139 | 1,099 | 1,105 | 249,510 |
2012/09/19 | 1,108 | 1,149 | 1,104 | 1,130 | 242,990 |
2012/09/18 | 1,102 | 1,130 | 1,082 | 1,109 | 332,660 |
2012/09/14 | 1,148 | 1,165 | 1,135 | 1,136 | 275,950 |
2012/09/13 | 1,153 | 1,165 | 1,148 | 1,156 | 148,970 |
2012/09/12 | 1,181 | 1,189 | 1,143 | 1,153 | 328,580 |
2012/09/11 | 1,236 | 1,236 | 1,153 | 1,181 | 354,240 |
2012/09/10 | 1,228 | 1,242 | 1,210 | 1,240 | 208,820 |
2012/09/07 | 1,236 | 1,240 | 1,200 | 1,223 | 345,130 |
2012/09/06 | 1,160 | 1,218 | 1,156 | 1,217 | 382,360 |
2012/09/05 | 1,204 | 1,224 | 1,152 | 1,158 | 485,060 |
2012/09/04 | 1,108 | 1,203 | 1,106 | 1,184 | 817,430 |
2012/09/03 | 1,105 | 1,122 | 1,102 | 1,105 | 183,850 |
2012/08/31 | 1,061 | 1,128 | 1,061 | 1,093 | 552,470 |
2012/08/30 | 1,106 | 1,106 | 1,077 | 1,082 | 237,770 |
2012/08/29 | 1,126 | 1,126 | 1,096 | 1,109 | 290,520 |
2012/08/28 | 1,164 | 1,164 | 1,124 | 1,126 | 371,700 |
2012/08/27 | 1,156 | 1,169 | 1,152 | 1,167 | 312,330 |
2012/08/24 | 1,170 | 1,171 | 1,148 | 1,156 | 209,490 |
2012/08/23 | 1,187 | 1,195 | 1,171 | 1,184 | 192,740 |
2012/08/22 | 1,170 | 1,214 | 1,169 | 1,187 | 309,340 |
2012/08/21 | 1,151 | 1,167 | 1,151 | 1,162 | 207,520 |
2012/08/20 | 1,168 | 1,169 | 1,147 | 1,152 | 232,980 |
2012/08/17 | 1,179 | 1,181 | 1,155 | 1,166 | 199,470 |
2012/08/16 | 1,153 | 1,180 | 1,152 | 1,175 | 159,220 |
2012/08/15 | 1,186 | 1,186 | 1,147 | 1,153 | 251,810 |
2012/08/14 | 1,197 | 1,201 | 1,173 | 1,187 | 194,520 |
2012/08/13 | 1,192 | 1,199 | 1,174 | 1,197 | 148,860 |
2012/08/10 | 1,180 | 1,206 | 1,170 | 1,186 | 218,580 |
2012/08/09 | 1,209 | 1,214 | 1,156 | 1,169 | 284,000 |
2012/08/08 | 1,205 | 1,222 | 1,167 | 1,197 | 372,290 |
2012/08/07 | 1,201 | 1,224 | 1,200 | 1,205 | 225,920 |
2012/08/06 | 1,190 | 1,237 | 1,185 | 1,228 | 487,770 |
2012/08/03 | 1,250 | 1,270 | 1,185 | 1,194 | 981,090 |
2012/08/02 | 1,432 | 1,432 | 1,323 | 1,332 | 731,170 |
2012/08/01 | 1,443 | 1,463 | 1,431 | 1,446 | 88,850 |
2012/07/31 | 1,462 | 1,468 | 1,415 | 1,443 | 155,900 |
2012/07/30 | 1,481 | 1,482 | 1,450 | 1,469 | 102,570 |
2012/07/27 | 1,500 | 1,504 | 1,450 | 1,479 | 140,970 |
2012/07/26 | 1,464 | 1,500 | 1,454 | 1,478 | 199,300 |
2012/07/25 | 1,408 | 1,457 | 1,408 | 1,434 | 136,400 |
2012/07/24 | 1,420 | 1,439 | 1,391 | 1,420 | 197,690 |
2012/07/23 | 1,460 | 1,489 | 1,435 | 1,435 | 160,040 |
2012/07/20 | 1,496 | 1,509 | 1,460 | 1,465 | 207,400 |
2012/07/19 | 1,505 | 1,514 | 1,483 | 1,485 | 146,180 |
2012/07/18 | 1,512 | 1,555 | 1,495 | 1,503 | 156,220 |
2012/07/17 | 1,532 | 1,559 | 1,507 | 1,524 | 255,110 |
2012/07/13 | 1,570 | 1,583 | 1,540 | 1,545 | 364,640 |
2012/07/12 | 1,595 | 1,619 | 1,580 | 1,584 | 235,290 |
2012/07/11 | 1,567 | 1,603 | 1,565 | 1,585 | 144,320 |
2012/07/10 | 1,621 | 1,645 | 1,560 | 1,564 | 353,680 |
2012/07/09 | 1,606 | 1,635 | 1,606 | 1,620 | 211,560 |
2012/07/06 | 1,613 | 1,641 | 1,604 | 1,633 | 235,150 |
2012/07/05 | 1,606 | 1,635 | 1,601 | 1,617 | 272,580 |
2012/07/04 | 1,590 | 1,644 | 1,562 | 1,602 | 1,009,430 |
2012/07/03 | 1,529 | 1,537 | 1,499 | 1,520 | 286,920 |
2012/07/02 | 1,513 | 1,527 | 1,505 | 1,521 | 202,700 |
2012/06/29 | 1,495 | 1,509 | 1,480 | 1,493 | 130,550 |
2012/06/28 | 1,459 | 1,504 | 1,430 | 1,491 | 237,940 |
2012/06/27 | 1,492 | 1,496 | 1,453 | 1,458 | 278,560 |
2012/06/26 | 1,528 | 1,531 | 1,490 | 1,494 | 291,630 |
2012/06/25 | 1,540 | 1,575 | 1,532 | 1,543 | 217,310 |
2012/06/22 | 1,510 | 1,553 | 1,500 | 1,525 | 196,150 |
2012/06/21 | 1,509 | 1,560 | 1,493 | 1,543 | 223,650 |
2012/06/20 | 1,502 | 1,516 | 1,491 | 1,501 | 248,190 |
2012/06/19 | 1,546 | 1,546 | 1,498 | 1,507 | 240,500 |
2012/06/18 | 1,568 | 1,592 | 1,541 | 1,547 | 173,180 |
2012/06/15 | 1,559 | 1,581 | 1,522 | 1,540 | 120,830 |
2012/06/14 | 1,600 | 1,609 | 1,551 | 1,559 | 141,810 |
2012/06/13 | 1,614 | 1,632 | 1,600 | 1,608 | 83,240 |
2012/06/12 | 1,620 | 1,626 | 1,592 | 1,619 | 100,110 |
2012/06/11 | 1,661 | 1,665 | 1,615 | 1,629 | 134,550 |
2012/06/08 | 1,675 | 1,680 | 1,622 | 1,639 | 211,580 |
2012/06/07 | 1,619 | 1,690 | 1,577 | 1,670 | 271,070 |
2012/06/06 | 1,664 | 1,668 | 1,601 | 1,618 | 293,320 |
2012/06/05 | 1,669 | 1,670 | 1,626 | 1,646 | 230,600 |
2012/06/04 | 1,660 | 1,660 | 1,615 | 1,643 | 284,760 |
2012/06/01 | 1,650 | 1,671 | 1,620 | 1,662 | 405,130 |
2012/05/31 | 1,540 | 1,661 | 1,534 | 1,650 | 569,130 |
2012/05/30 | 1,513 | 1,534 | 1,505 | 1,520 | 195,650 |
2012/05/29 | 1,485 | 1,520 | 1,471 | 1,516 | 289,060 |
2012/05/28 | 1,493 | 1,493 | 1,471 | 1,477 | 303,280 |
2012/05/25 | 1,466 | 1,501 | 1,440 | 1,486 | 127,550 |
2012/05/24 | 1,487 | 1,501 | 1,452 | 1,471 | 119,630 |
2012/05/23 | 1,535 | 1,540 | 1,481 | 1,486 | 147,320 |
2012/05/22 | 1,535 | 1,540 | 1,485 | 1,511 | 138,310 |
2012/05/21 | 1,455 | 1,495 | 1,454 | 1,494 | 121,540 |
2012/05/18 | 1,480 | 1,493 | 1,450 | 1,469 | 144,240 |
2012/05/17 | 1,420 | 1,494 | 1,419 | 1,489 | 177,400 |
2012/05/16 | 1,450 | 1,466 | 1,415 | 1,420 | 101,670 |
2012/05/15 | 1,452 | 1,485 | 1,418 | 1,458 | 130,920 |
2012/05/14 | 1,518 | 1,528 | 1,472 | 1,473 | 142,170 |
2012/05/11 | 1,590 | 1,595 | 1,528 | 1,531 | 196,680 |
2012/05/10 | 1,612 | 1,615 | 1,570 | 1,585 | 167,440 |
2012/05/09 | 1,553 | 1,639 | 1,552 | 1,596 | 397,770 |
2012/05/08 | 1,493 | 1,545 | 1,488 | 1,537 | 248,800 |
2012/05/07 | 1,485 | 1,506 | 1,465 | 1,493 | 136,330 |
2012/05/02 | 1,505 | 1,510 | 1,486 | 1,510 | 162,150 |
2012/05/01 | 1,496 | 1,506 | 1,487 | 1,493 | 174,480 |
2012/04/27 | 1,525 | 1,529 | 1,491 | 1,506 | 194,350 |
2012/04/26 | 1,509 | 1,535 | 1,497 | 1,527 | 188,250 |
2012/04/25 | 1,495 | 1,512 | 1,486 | 1,499 | 151,820 |
2012/04/24 | 1,500 | 1,507 | 1,481 | 1,489 | 161,830 |
2012/04/23 | 1,509 | 1,538 | 1,505 | 1,510 | 95,240 |
2012/04/20 | 1,492 | 1,511 | 1,488 | 1,508 | 250,280 |
2012/04/19 | 1,512 | 1,514 | 1,493 | 1,494 | 72,920 |
2012/04/18 | 1,525 | 1,530 | 1,503 | 1,514 | 48,080 |
2012/04/17 | 1,487 | 1,520 | 1,485 | 1,510 | 108,030 |
2012/04/16 | 1,502 | 1,520 | 1,487 | 1,488 | 161,280 |
2012/04/13 | 1,481 | 1,543 | 1,481 | 1,534 | 111,760 |
2012/04/12 | 1,506 | 1,529 | 1,480 | 1,494 | 113,190 |
2012/04/11 | 1,520 | 1,529 | 1,492 | 1,514 | 105,340 |
2012/04/10 | 1,550 | 1,551 | 1,510 | 1,542 | 91,940 |
2012/04/09 | 1,536 | 1,559 | 1,510 | 1,542 | 95,450 |
2012/04/06 | 1,550 | 1,574 | 1,520 | 1,541 | 129,320 |
2012/04/05 | 1,535 | 1,551 | 1,501 | 1,531 | 146,870 |
2012/04/04 | 1,540 | 1,606 | 1,538 | 1,569 | 229,580 |
2012/04/03 | 1,534 | 1,535 | 1,501 | 1,524 | 163,310 |
2012/04/02 | 1,532 | 1,570 | 1,531 | 1,551 | 171,590 |
2012/03/30 | 1,498 | 1,540 | 1,492 | 1,524 | 236,950 |
2012/03/29 | 1,466 | 1,517 | 1,465 | 1,504 | 223,510 |
2012/03/28 | 1,556 | 1,557 | 1,450 | 1,488 | 419,630 |
2012/03/27 | 1,338 | 1,378 | 1,313 | 1,366 | 242,050 |
2012/03/26 | 1,316 | 1,337 | 1,315 | 1,325 | 121,120 |
2012/03/23 | 1,301 | 1,318 | 1,300 | 1,316 | 118,790 |
2012/03/22 | 1,285 | 1,301 | 1,250 | 1,300 | 197,430 |
2012/03/21 | 1,270 | 1,289 | 1,263 | 1,284 | 196,060 |
2012/03/19 | 1,230 | 1,262 | 1,226 | 1,262 | 131,790 |
2012/03/16 | 1,209 | 1,225 | 1,201 | 1,223 | 113,370 |
2012/03/15 | 1,214 | 1,216 | 1,186 | 1,193 | 114,330 |
2012/03/14 | 1,185 | 1,207 | 1,173 | 1,202 | 119,100 |
2012/03/13 | 1,173 | 1,188 | 1,161 | 1,168 | 129,320 |
2012/03/12 | 1,183 | 1,185 | 1,171 | 1,171 | 110,970 |
2012/03/09 | 1,172 | 1,187 | 1,172 | 1,179 | 92,560 |
2012/03/08 | 1,194 | 1,203 | 1,175 | 1,179 | 117,150 |
2012/03/07 | 1,167 | 1,195 | 1,156 | 1,193 | 76,210 |
2012/03/06 | 1,157 | 1,188 | 1,157 | 1,180 | 158,680 |
2012/03/05 | 1,176 | 1,177 | 1,156 | 1,160 | 234,300 |
2012/03/02 | 1,201 | 1,224 | 1,170 | 1,176 | 293,060 |
2012/03/01 | 1,242 | 1,243 | 1,206 | 1,226 | 101,600 |
2012/02/29 | 1,228 | 1,252 | 1,222 | 1,227 | 166,040 |
2012/02/28 | 1,183 | 1,227 | 1,183 | 1,227 | 166,630 |
2012/02/27 | 1,200 | 1,214 | 1,180 | 1,183 | 157,200 |
2012/02/24 | 1,185 | 1,204 | 1,185 | 1,197 | 90,150 |
2012/02/23 | 1,200 | 1,206 | 1,180 | 1,200 | 149,190 |
2012/02/22 | 1,193 | 1,226 | 1,191 | 1,212 | 176,400 |
2012/02/21 | 1,222 | 1,238 | 1,168 | 1,185 | 354,600 |
2012/02/20 | 1,300 | 1,304 | 1,236 | 1,247 | 205,690 |
2012/02/17 | 1,313 | 1,319 | 1,298 | 1,305 | 58,460 |
2012/02/16 | 1,332 | 1,337 | 1,305 | 1,311 | 98,370 |
2012/02/15 | 1,348 | 1,349 | 1,327 | 1,339 | 69,540 |
2012/02/14 | 1,318 | 1,343 | 1,318 | 1,341 | 49,490 |
2012/02/13 | 1,338 | 1,340 | 1,311 | 1,322 | 88,540 |
2012/02/10 | 1,308 | 1,330 | 1,291 | 1,329 | 111,190 |
2012/02/09 | 1,305 | 1,310 | 1,286 | 1,305 | 65,660 |
2012/02/08 | 1,310 | 1,319 | 1,295 | 1,309 | 80,270 |
2012/02/07 | 1,294 | 1,313 | 1,290 | 1,302 | 63,180 |
2012/02/06 | 1,278 | 1,316 | 1,271 | 1,309 | 116,450 |
2012/02/03 | 1,280 | 1,281 | 1,252 | 1,258 | 117,620 |
2012/02/02 | 1,300 | 1,303 | 1,281 | 1,287 | 56,020 |
2012/02/01 | 1,299 | 1,314 | 1,277 | 1,290 | 65,520 |
2012/01/31 | 1,300 | 1,319 | 1,280 | 1,294 | 115,510 |
2012/01/30 | 1,253 | 1,301 | 1,252 | 1,298 | 107,090 |
2012/01/27 | 1,283 | 1,291 | 1,264 | 1,288 | 69,820 |
2012/01/26 | 1,228 | 1,312 | 1,225 | 1,283 | 267,420 |
2012/01/25 | 1,230 | 1,230 | 1,211 | 1,220 | 74,150 |
2012/01/24 | 1,225 | 1,234 | 1,211 | 1,230 | 44,080 |
2012/01/23 | 1,231 | 1,250 | 1,208 | 1,219 | 94,150 |
2012/01/20 | 1,224 | 1,242 | 1,212 | 1,235 | 87,150 |
2012/01/19 | 1,226 | 1,234 | 1,207 | 1,218 | 59,330 |
2012/01/18 | 1,242 | 1,242 | 1,215 | 1,222 | 91,470 |
2012/01/17 | 1,273 | 1,273 | 1,211 | 1,225 | 149,670 |
2012/01/16 | 1,236 | 1,271 | 1,214 | 1,261 | 105,750 |
2012/01/13 | 1,239 | 1,257 | 1,195 | 1,248 | 186,670 |
2012/01/12 | 1,256 | 1,289 | 1,232 | 1,238 | 216,860 |
2012/01/11 | 1,257 | 1,257 | 1,223 | 1,237 | 139,280 |
2012/01/10 | 1,220 | 1,258 | 1,208 | 1,239 | 157,900 |
2012/01/06 | 1,208 | 1,222 | 1,201 | 1,219 | 137,120 |
2012/01/05 | 1,190 | 1,212 | 1,176 | 1,207 | 202,720 |
2012/01/04 | 1,150 | 1,164 | 1,132 | 1,161 | 92,190 |