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 |
---|---|---|---|---|---|
2013/12/30 | 1,010 | 1,025 | 1,006 | 1,024 | 157,920 |
2013/12/27 | 980 | 1,007 | 980 | 1,007 | 264,520 |
2013/12/26 | 981 | 982 | 952 | 976 | 324,010 |
2013/12/25 | 998 | 1,010 | 996 | 1,001 | 224,560 |
2013/12/24 | 993 | 995 | 985 | 992 | 223,640 |
2013/12/20 | 999 | 1,000 | 995 | 996 | 118,390 |
2013/12/19 | 1,002 | 1,003 | 998 | 1,000 | 188,000 |
2013/12/18 | 1,001 | 1,004 | 999 | 1,002 | 106,780 |
2013/12/17 | 1,002 | 1,006 | 998 | 1,001 | 119,710 |
2013/12/16 | 1,002 | 1,005 | 1,000 | 1,000 | 97,060 |
2013/12/13 | 1,004 | 1,006 | 1,000 | 1,001 | 165,630 |
2013/12/12 | 1,017 | 1,017 | 1,002 | 1,006 | 148,710 |
2013/12/11 | 1,020 | 1,020 | 1,012 | 1,016 | 88,850 |
2013/12/10 | 1,013 | 1,019 | 1,013 | 1,017 | 79,360 |
2013/12/09 | 1,025 | 1,027 | 1,002 | 1,014 | 272,320 |
2013/12/06 | 1,071 | 1,072 | 1,012 | 1,018 | 440,340 |
2013/12/05 | 1,076 | 1,078 | 1,072 | 1,072 | 366,060 |
2013/12/04 | 1,075 | 1,078 | 1,072 | 1,074 | 67,000 |
2013/12/03 | 1,078 | 1,079 | 1,072 | 1,074 | 165,710 |
2013/12/02 | 1,077 | 1,079 | 1,073 | 1,073 | 68,760 |
2013/11/29 | 1,075 | 1,079 | 1,073 | 1,074 | 52,490 |
2013/11/28 | 1,079 | 1,082 | 1,071 | 1,073 | 77,290 |
2013/11/27 | 1,090 | 1,093 | 1,066 | 1,071 | 153,350 |
2013/11/26 | 1,104 | 1,107 | 1,092 | 1,107 | 121,930 |
2013/11/25 | 1,104 | 1,108 | 1,103 | 1,104 | 44,920 |
2013/11/22 | 1,107 | 1,111 | 1,103 | 1,104 | 59,590 |
2013/11/21 | 1,105 | 1,110 | 1,097 | 1,109 | 78,880 |
2013/11/20 | 1,104 | 1,108 | 1,096 | 1,103 | 53,950 |
2013/11/19 | 1,101 | 1,115 | 1,100 | 1,103 | 72,090 |
2013/11/18 | 1,095 | 1,103 | 1,093 | 1,098 | 60,900 |
2013/11/15 | 1,091 | 1,097 | 1,086 | 1,089 | 45,070 |
2013/11/14 | 1,087 | 1,092 | 1,080 | 1,086 | 53,870 |
2013/11/13 | 1,088 | 1,088 | 1,075 | 1,075 | 40,780 |
2013/11/12 | 1,078 | 1,089 | 1,076 | 1,080 | 48,530 |
2013/11/11 | 1,086 | 1,089 | 1,072 | 1,072 | 54,550 |
2013/11/08 | 1,081 | 1,087 | 1,070 | 1,072 | 67,110 |
2013/11/07 | 1,095 | 1,107 | 1,090 | 1,094 | 72,770 |
2013/11/06 | 1,082 | 1,094 | 1,080 | 1,091 | 80,530 |
2013/11/05 | 1,085 | 1,087 | 1,072 | 1,083 | 60,940 |
2013/11/01 | 1,079 | 1,085 | 1,070 | 1,085 | 61,690 |
2013/10/31 | 1,088 | 1,088 | 1,074 | 1,077 | 53,090 |
2013/10/30 | 1,083 | 1,087 | 1,077 | 1,080 | 44,160 |
2013/10/29 | 1,073 | 1,080 | 1,070 | 1,077 | 52,870 |
2013/10/28 | 1,080 | 1,080 | 1,071 | 1,074 | 41,620 |
2013/10/25 | 1,085 | 1,085 | 1,072 | 1,072 | 37,960 |
2013/10/24 | 1,076 | 1,087 | 1,075 | 1,083 | 40,970 |
2013/10/23 | 1,094 | 1,097 | 1,077 | 1,078 | 52,830 |
2013/10/22 | 1,093 | 1,098 | 1,081 | 1,085 | 77,000 |
2013/10/21 | 1,084 | 1,105 | 1,083 | 1,093 | 79,810 |
2013/10/18 | 1,085 | 1,089 | 1,075 | 1,076 | 26,450 |
2013/10/17 | 1,088 | 1,097 | 1,079 | 1,083 | 40,200 |
2013/10/16 | 1,080 | 1,087 | 1,070 | 1,072 | 38,500 |
2013/10/15 | 1,094 | 1,097 | 1,074 | 1,079 | 85,910 |
2013/10/11 | 1,080 | 1,100 | 1,078 | 1,092 | 150,760 |
2013/10/10 | 1,054 | 1,073 | 1,053 | 1,071 | 49,150 |
2013/10/09 | 1,050 | 1,058 | 1,045 | 1,054 | 37,590 |
2013/10/08 | 1,040 | 1,060 | 1,040 | 1,051 | 63,760 |
2013/10/07 | 1,060 | 1,068 | 1,044 | 1,046 | 51,560 |
2013/10/04 | 1,074 | 1,075 | 1,059 | 1,059 | 51,350 |
2013/10/03 | 1,090 | 1,096 | 1,072 | 1,072 | 64,310 |
2013/10/02 | 1,087 | 1,094 | 1,071 | 1,085 | 103,530 |
2013/10/01 | 1,076 | 1,088 | 1,075 | 1,081 | 93,940 |
2013/09/30 | 1,100 | 1,100 | 1,069 | 1,071 | 93,320 |
2013/09/27 | 1,100 | 1,108 | 1,097 | 1,100 | 62,880 |
2013/09/26 | 1,110 | 1,114 | 1,100 | 1,111 | 53,630 |
2013/09/25 | 1,108 | 1,115 | 1,104 | 1,109 | 84,250 |
2013/09/24 | 1,090 | 1,109 | 1,090 | 1,103 | 117,090 |
2013/09/20 | 1,071 | 1,089 | 1,071 | 1,088 | 84,630 |
2013/09/19 | 1,062 | 1,070 | 1,060 | 1,070 | 53,200 |
2013/09/18 | 1,057 | 1,067 | 1,055 | 1,062 | 31,210 |
2013/09/17 | 1,070 | 1,071 | 1,050 | 1,050 | 92,890 |
2013/09/13 | 1,065 | 1,072 | 1,060 | 1,065 | 68,640 |
2013/09/12 | 1,052 | 1,066 | 1,052 | 1,058 | 54,020 |
2013/09/11 | 1,075 | 1,085 | 1,060 | 1,062 | 64,900 |
2013/09/10 | 1,061 | 1,077 | 1,059 | 1,070 | 71,150 |
2013/09/09 | 1,041 | 1,064 | 1,037 | 1,063 | 83,040 |
2013/09/06 | 1,040 | 1,044 | 1,025 | 1,031 | 45,000 |
2013/09/05 | 1,045 | 1,045 | 1,029 | 1,036 | 41,990 |
2013/09/04 | 1,042 | 1,042 | 1,033 | 1,036 | 38,260 |
2013/09/03 | 1,016 | 1,043 | 1,016 | 1,041 | 98,890 |
2013/09/02 | 1,020 | 1,029 | 1,010 | 1,013 | 63,340 |
2013/08/30 | 1,046 | 1,050 | 1,020 | 1,020 | 92,020 |
2013/08/29 | 1,042 | 1,051 | 1,036 | 1,044 | 53,360 |
2013/08/28 | 1,052 | 1,052 | 1,039 | 1,041 | 54,620 |
2013/08/27 | 1,073 | 1,077 | 1,057 | 1,059 | 56,240 |
2013/08/26 | 1,083 | 1,084 | 1,070 | 1,071 | 37,600 |
2013/08/23 | 1,082 | 1,082 | 1,069 | 1,077 | 63,800 |
2013/08/22 | 1,069 | 1,076 | 1,058 | 1,068 | 66,140 |
2013/08/21 | 1,069 | 1,078 | 1,061 | 1,071 | 54,440 |
2013/08/20 | 1,090 | 1,092 | 1,066 | 1,069 | 94,120 |
2013/08/19 | 1,100 | 1,102 | 1,086 | 1,095 | 41,490 |
2013/08/16 | 1,112 | 1,113 | 1,093 | 1,096 | 71,510 |
2013/08/15 | 1,092 | 1,118 | 1,091 | 1,112 | 124,860 |
2013/08/14 | 1,082 | 1,092 | 1,080 | 1,090 | 47,610 |
2013/08/13 | 1,072 | 1,094 | 1,072 | 1,085 | 59,590 |
2013/08/12 | 1,076 | 1,088 | 1,072 | 1,072 | 40,460 |
2013/08/09 | 1,081 | 1,088 | 1,075 | 1,078 | 64,120 |
2013/08/08 | 1,102 | 1,118 | 1,079 | 1,080 | 61,760 |
2013/08/07 | 1,120 | 1,131 | 1,108 | 1,109 | 80,050 |
2013/08/06 | 1,125 | 1,137 | 1,118 | 1,131 | 95,780 |
2013/08/05 | 1,117 | 1,126 | 1,104 | 1,120 | 81,410 |
2013/08/02 | 1,095 | 1,117 | 1,088 | 1,116 | 94,040 |
2013/08/01 | 1,086 | 1,093 | 1,074 | 1,093 | 61,760 |
2013/07/31 | 1,102 | 1,102 | 1,081 | 1,081 | 70,700 |
2013/07/30 | 1,072 | 1,108 | 1,072 | 1,106 | 69,180 |
2013/07/29 | 1,116 | 1,116 | 1,075 | 1,078 | 94,070 |
2013/07/26 | 1,122 | 1,135 | 1,117 | 1,121 | 82,610 |
2013/07/25 | 1,137 | 1,145 | 1,120 | 1,127 | 93,040 |
2013/07/24 | 1,145 | 1,147 | 1,128 | 1,134 | 70,350 |
2013/07/23 | 1,110 | 1,155 | 1,108 | 1,149 | 212,210 |
2013/07/22 | 1,123 | 1,126 | 1,102 | 1,113 | 59,480 |
2013/07/19 | 1,126 | 1,129 | 1,108 | 1,121 | 130,860 |
2013/07/18 | 1,102 | 1,132 | 1,090 | 1,123 | 193,250 |
2013/07/17 | 1,090 | 1,110 | 1,086 | 1,102 | 159,440 |
2013/07/16 | 1,093 | 1,096 | 1,082 | 1,091 | 111,750 |
2013/07/12 | 1,088 | 1,095 | 1,080 | 1,088 | 96,580 |
2013/07/11 | 1,071 | 1,096 | 1,071 | 1,093 | 156,710 |
2013/07/10 | 1,085 | 1,094 | 1,065 | 1,069 | 129,520 |
2013/07/09 | 1,071 | 1,098 | 1,071 | 1,086 | 185,430 |
2013/07/08 | 1,110 | 1,113 | 1,065 | 1,067 | 216,200 |
2013/07/05 | 1,100 | 1,110 | 1,090 | 1,099 | 152,560 |
2013/07/04 | 1,121 | 1,135 | 1,093 | 1,097 | 243,550 |
2013/07/03 | 1,162 | 1,208 | 1,131 | 1,136 | 381,590 |
2013/07/02 | 1,128 | 1,149 | 1,115 | 1,149 | 170,690 |
2013/07/01 | 1,088 | 1,110 | 1,066 | 1,109 | 116,380 |
2013/06/28 | 1,060 | 1,092 | 1,056 | 1,086 | 116,700 |
2013/06/27 | 1,040 | 1,056 | 1,030 | 1,056 | 60,670 |
2013/06/26 | 1,050 | 1,059 | 1,030 | 1,037 | 70,760 |
2013/06/25 | 1,053 | 1,058 | 1,027 | 1,054 | 147,370 |
2013/06/24 | 1,065 | 1,077 | 1,054 | 1,058 | 92,400 |
2013/06/21 | 1,032 | 1,069 | 1,017 | 1,068 | 119,660 |
2013/06/20 | 1,051 | 1,057 | 1,036 | 1,040 | 121,940 |
2013/06/19 | 1,065 | 1,067 | 1,038 | 1,060 | 69,400 |
2013/06/18 | 1,056 | 1,076 | 1,045 | 1,047 | 135,430 |
2013/06/17 | 1,015 | 1,047 | 1,015 | 1,045 | 115,170 |
2013/06/14 | 1,035 | 1,050 | 1,017 | 1,018 | 116,010 |
2013/06/13 | 1,048 | 1,051 | 1,018 | 1,020 | 91,470 |
2013/06/12 | 1,045 | 1,075 | 1,021 | 1,061 | 92,410 |
2013/06/11 | 1,047 | 1,079 | 1,047 | 1,064 | 104,990 |
2013/06/10 | 1,030 | 1,069 | 1,030 | 1,067 | 110,080 |
2013/06/07 | 1,033 | 1,034 | 1,000 | 1,014 | 180,970 |
2013/06/06 | 1,071 | 1,077 | 1,041 | 1,050 | 183,200 |
2013/06/05 | 1,096 | 1,111 | 1,080 | 1,085 | 114,650 |
2013/06/04 | 1,100 | 1,106 | 1,054 | 1,096 | 203,400 |
2013/06/03 | 1,103 | 1,133 | 1,096 | 1,104 | 179,920 |
2013/05/31 | 1,107 | 1,134 | 1,107 | 1,117 | 95,270 |
2013/05/30 | 1,129 | 1,141 | 1,100 | 1,107 | 157,190 |
2013/05/29 | 1,121 | 1,157 | 1,121 | 1,148 | 245,990 |
2013/05/28 | 1,151 | 1,180 | 1,147 | 1,153 | 339,150 |
2013/05/27 | 1,172 | 1,173 | 1,150 | 1,159 | 186,300 |
2013/05/24 | 1,189 | 1,220 | 1,161 | 1,188 | 204,900 |
2013/05/23 | 1,237 | 1,245 | 1,182 | 1,185 | 280,750 |
2013/05/22 | 1,230 | 1,243 | 1,228 | 1,236 | 112,520 |
2013/05/21 | 1,246 | 1,247 | 1,222 | 1,230 | 159,490 |
2013/05/20 | 1,252 | 1,253 | 1,245 | 1,248 | 106,780 |
2013/05/17 | 1,227 | 1,245 | 1,219 | 1,243 | 132,730 |
2013/05/16 | 1,236 | 1,237 | 1,195 | 1,227 | 221,250 |
2013/05/15 | 1,258 | 1,260 | 1,225 | 1,236 | 216,400 |
2013/05/14 | 1,245 | 1,257 | 1,245 | 1,253 | 139,030 |
2013/05/13 | 1,271 | 1,275 | 1,242 | 1,245 | 251,940 |
2013/05/10 | 1,279 | 1,282 | 1,255 | 1,268 | 165,460 |
2013/05/09 | 1,284 | 1,284 | 1,268 | 1,274 | 128,410 |
2013/05/08 | 1,280 | 1,285 | 1,277 | 1,280 | 121,210 |
2013/05/07 | 1,280 | 1,283 | 1,271 | 1,282 | 173,350 |
2013/05/02 | 1,275 | 1,276 | 1,261 | 1,270 | 176,530 |
2013/05/01 | 1,267 | 1,281 | 1,263 | 1,280 | 115,450 |
2013/04/30 | 1,269 | 1,277 | 1,261 | 1,261 | 159,230 |
2013/04/26 | 1,274 | 1,277 | 1,261 | 1,269 | 152,120 |
2013/04/25 | 1,272 | 1,283 | 1,257 | 1,271 | 181,010 |
2013/04/24 | 1,248 | 1,265 | 1,241 | 1,265 | 178,460 |
2013/04/23 | 1,242 | 1,245 | 1,235 | 1,243 | 130,370 |
2013/04/22 | 1,229 | 1,245 | 1,226 | 1,241 | 172,090 |
2013/04/19 | 1,222 | 1,222 | 1,213 | 1,220 | 110,410 |
2013/04/18 | 1,209 | 1,224 | 1,201 | 1,211 | 157,250 |
2013/04/17 | 1,196 | 1,210 | 1,192 | 1,206 | 123,400 |
2013/04/16 | 1,203 | 1,209 | 1,188 | 1,192 | 202,380 |
2013/04/15 | 1,202 | 1,212 | 1,197 | 1,211 | 177,850 |
2013/04/12 | 1,208 | 1,208 | 1,195 | 1,199 | 227,900 |
2013/04/11 | 1,210 | 1,216 | 1,196 | 1,207 | 186,540 |
2013/04/10 | 1,210 | 1,214 | 1,196 | 1,202 | 182,030 |
2013/04/09 | 1,220 | 1,220 | 1,193 | 1,203 | 246,750 |
2013/04/08 | 1,197 | 1,219 | 1,195 | 1,219 | 213,000 |
2013/04/05 | 1,226 | 1,242 | 1,184 | 1,192 | 391,290 |
2013/04/04 | 1,200 | 1,219 | 1,182 | 1,215 | 225,850 |
2013/04/03 | 1,182 | 1,240 | 1,181 | 1,220 | 227,810 |
2013/04/02 | 1,200 | 1,240 | 1,120 | 1,178 | 515,220 |
2013/04/01 | 1,279 | 1,280 | 1,210 | 1,215 | 365,390 |
2013/03/29 | 1,237 | 1,295 | 1,236 | 1,279 | 484,490 |
2013/03/28 | 1,214 | 1,249 | 1,210 | 1,224 | 532,430 |
2013/03/27 | 1,136 | 1,220 | 1,135 | 1,204 | 601,350 |
2013/03/26 | 1,127 | 1,132 | 1,116 | 1,132 | 237,990 |
2013/03/25 | 1,107 | 1,127 | 1,103 | 1,119 | 289,640 |
2013/03/22 | 1,107 | 1,109 | 1,100 | 1,100 | 179,610 |
2013/03/21 | 1,107 | 1,110 | 1,098 | 1,103 | 164,420 |
2013/03/19 | 1,085 | 1,098 | 1,083 | 1,095 | 160,400 |
2013/03/18 | 1,086 | 1,099 | 1,079 | 1,080 | 219,340 |
2013/03/15 | 1,080 | 1,086 | 1,075 | 1,085 | 238,420 |
2013/03/14 | 1,094 | 1,096 | 1,079 | 1,081 | 211,620 |
2013/03/13 | 1,105 | 1,108 | 1,092 | 1,095 | 281,430 |
2013/03/12 | 1,116 | 1,120 | 1,107 | 1,107 | 201,320 |
2013/03/11 | 1,112 | 1,118 | 1,109 | 1,116 | 134,810 |
2013/03/08 | 1,108 | 1,112 | 1,103 | 1,107 | 218,230 |
2013/03/07 | 1,118 | 1,119 | 1,101 | 1,107 | 233,960 |
2013/03/06 | 1,116 | 1,117 | 1,109 | 1,114 | 212,760 |
2013/03/05 | 1,117 | 1,132 | 1,117 | 1,119 | 186,290 |
2013/03/04 | 1,139 | 1,143 | 1,118 | 1,119 | 244,170 |
2013/03/01 | 1,150 | 1,150 | 1,137 | 1,138 | 77,880 |
2013/02/28 | 1,132 | 1,156 | 1,130 | 1,151 | 130,570 |
2013/02/27 | 1,143 | 1,143 | 1,125 | 1,125 | 91,280 |
2013/02/26 | 1,149 | 1,150 | 1,140 | 1,142 | 73,870 |
2013/02/25 | 1,153 | 1,160 | 1,143 | 1,153 | 82,980 |
2013/02/22 | 1,151 | 1,151 | 1,136 | 1,145 | 78,430 |
2013/02/21 | 1,140 | 1,161 | 1,139 | 1,151 | 129,790 |
2013/02/20 | 1,128 | 1,150 | 1,121 | 1,149 | 109,060 |
2013/02/19 | 1,120 | 1,125 | 1,115 | 1,120 | 49,880 |
2013/02/18 | 1,111 | 1,124 | 1,100 | 1,122 | 73,930 |
2013/02/15 | 1,132 | 1,133 | 1,097 | 1,109 | 150,610 |
2013/02/14 | 1,144 | 1,145 | 1,128 | 1,132 | 77,560 |
2013/02/13 | 1,178 | 1,180 | 1,145 | 1,151 | 144,700 |
2013/02/12 | 1,142 | 1,184 | 1,142 | 1,176 | 402,670 |
2013/02/08 | 1,120 | 1,137 | 1,114 | 1,131 | 237,940 |
2013/02/07 | 1,120 | 1,128 | 1,114 | 1,119 | 252,280 |
2013/02/06 | 1,123 | 1,125 | 1,118 | 1,121 | 142,400 |
2013/02/05 | 1,120 | 1,125 | 1,115 | 1,123 | 127,330 |
2013/02/04 | 1,123 | 1,124 | 1,116 | 1,121 | 219,650 |
2013/02/01 | 1,118 | 1,123 | 1,117 | 1,121 | 117,770 |
2013/01/31 | 1,130 | 1,133 | 1,116 | 1,120 | 202,120 |
2013/01/30 | 1,123 | 1,133 | 1,118 | 1,129 | 249,490 |
2013/01/29 | 1,135 | 1,139 | 1,121 | 1,123 | 147,470 |
2013/01/28 | 1,145 | 1,147 | 1,135 | 1,135 | 123,680 |
2013/01/25 | 1,151 | 1,155 | 1,136 | 1,148 | 157,900 |
2013/01/24 | 1,138 | 1,151 | 1,130 | 1,151 | 140,530 |
2013/01/23 | 1,142 | 1,157 | 1,139 | 1,142 | 150,540 |
2013/01/22 | 1,155 | 1,162 | 1,141 | 1,150 | 194,090 |
2013/01/21 | 1,141 | 1,155 | 1,137 | 1,152 | 245,660 |
2013/01/18 | 1,149 | 1,149 | 1,131 | 1,140 | 344,640 |
2013/01/17 | 1,133 | 1,147 | 1,130 | 1,145 | 287,810 |
2013/01/16 | 1,135 | 1,141 | 1,125 | 1,130 | 369,700 |
2013/01/15 | 1,100 | 1,126 | 1,091 | 1,123 | 500,960 |
2013/01/11 | 1,069 | 1,085 | 1,065 | 1,079 | 576,420 |
2013/01/10 | 1,106 | 1,108 | 1,034 | 1,062 | 753,180 |
2013/01/09 | 1,112 | 1,117 | 1,101 | 1,108 | 355,580 |
2013/01/08 | 1,122 | 1,135 | 1,104 | 1,120 | 324,470 |
2013/01/07 | 1,144 | 1,144 | 1,111 | 1,119 | 306,860 |
2013/01/04 | 1,144 | 1,153 | 1,139 | 1,145 | 179,340 |