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
2014/12/30 951 953 942 943 99,300
2014/12/29 963 963 945 954 112,300
2014/12/26 966 966 941 957 226,400
2014/12/25 919 922 911 911 88,100
2014/12/24 928 928 917 919 115,500
2014/12/22 933 938 920 923 114,400
2014/12/19 939 939 929 934 65,900
2014/12/18 948 950 921 928 124,800
2014/12/17 941 951 940 940 55,200
2014/12/16 970 971 931 944 157,200
2014/12/15 980 983 974 982 37,100
2014/12/12 978 989 976 976 74,000
2014/12/11 979 987 979 987 53,400
2014/12/10 991 997 980 984 97,100
2014/12/09 998 999 995 999 45,500
2014/12/08 1,000 1,001 996 998 41,300
2014/12/05 999 1,001 998 1,000 40,300
2014/12/04 999 1,002 997 999 41,600
2014/12/03 1,005 1,005 993 998 73,800
2014/12/02 1,004 1,008 1,001 1,005 45,300
2014/12/01 999 1,005 999 1,005 20,800
2014/11/28 999 1,004 998 1,001 31,300
2014/11/27 1,001 1,007 998 998 39,800
2014/11/26 1,001 1,009 999 1,000 62,600
2014/11/25 1,003 1,007 1,002 1,005 49,600
2014/11/21 1,000 1,004 998 1,002 44,000
2014/11/20 997 1,000 995 996 36,600
2014/11/19 1,004 1,004 996 997 34,000
2014/11/18 995 1,004 995 999 54,400
2014/11/17 1,008 1,011 995 996 69,600
2014/11/14 1,032 1,036 1,005 1,011 75,600
2014/11/13 1,023 1,040 1,021 1,034 39,100
2014/11/12 1,020 1,024 1,018 1,019 35,000
2014/11/11 1,020 1,021 1,013 1,019 27,600
2014/11/10 1,015 1,018 1,010 1,014 19,200
2014/11/07 1,020 1,029 1,007 1,011 34,700
2014/11/06 1,022 1,029 1,007 1,016 50,700
2014/11/05 1,030 1,033 1,011 1,012 54,000
2014/11/04 1,060 1,060 1,031 1,031 74,400
2014/10/31 1,018 1,045 1,013 1,040 105,000
2014/10/30 1,005 1,025 1,005 1,014 52,500
2014/10/29 1,015 1,015 1,000 1,008 35,100
2014/10/28 1,000 1,007 998 1,002 29,800
2014/10/27 998 998 991 995 39,200
2014/10/24 999 999 984 988 52,900
2014/10/23 1,001 1,001 990 992 48,300
2014/10/22 993 1,005 993 1,004 30,600
2014/10/21 1,000 1,006 990 993 50,700
2014/10/20 1,018 1,019 1,006 1,015 47,200
2014/10/17 1,006 1,014 983 986 111,500
2014/10/16 1,014 1,017 1,005 1,006 49,600
2014/10/15 1,027 1,048 1,013 1,026 70,000
2014/10/14 1,049 1,049 1,013 1,027 178,700
2014/10/10 1,056 1,087 1,056 1,065 93,100
2014/10/09 1,082 1,095 1,063 1,065 45,400
2014/10/08 1,075 1,092 1,070 1,082 81,700
2014/10/07 1,080 1,108 1,080 1,094 93,400
2014/10/06 1,103 1,109 1,080 1,087 117,100
2014/10/03 1,073 1,118 1,072 1,073 104,300
2014/10/02 1,055 1,094 1,053 1,072 140,600
2014/10/01 1,056 1,093 1,001 1,055 404,700
2014/09/30 1,160 1,172 1,135 1,157 106,700
2014/09/29 1,160 1,179 1,144 1,173 94,600
2014/09/26 1,134 1,160 1,134 1,159 135,400
2014/09/25 1,120 1,136 1,120 1,134 77,600
2014/09/24 1,085 1,116 1,082 1,116 65,700
2014/09/22 1,112 1,113 1,092 1,092 33,100
2014/09/19 1,097 1,115 1,096 1,112 81,300
2014/09/18 1,106 1,110 1,094 1,103 43,400
2014/09/17 1,100 1,112 1,097 1,107 61,900
2014/09/16 1,090 1,100 1,089 1,100 65,900
2014/09/12 1,092 1,092 1,085 1,090 56,000
2014/09/11 1,085 1,092 1,085 1,088 28,900
2014/09/10 1,075 1,094 1,073 1,090 48,700
2014/09/09 1,079 1,094 1,072 1,075 70,800
2014/09/08 1,070 1,079 1,069 1,072 32,700
2014/09/05 1,058 1,070 1,056 1,069 92,200
2014/09/04 1,050 1,056 1,050 1,056 23,000
2014/09/03 1,053 1,055 1,049 1,051 22,100
2014/09/02 1,050 1,054 1,047 1,053 23,700
2014/09/01 1,055 1,057 1,047 1,054 35,000
2014/08/29 1,051 1,056 1,046 1,051 42,200
2014/08/28 1,030 1,051 1,025 1,051 54,500
2014/08/27 1,032 1,035 1,025 1,031 21,600
2014/08/26 1,037 1,044 1,026 1,038 38,800
2014/08/25 1,047 1,050 1,038 1,039 15,500
2014/08/22 1,053 1,053 1,044 1,047 16,900
2014/08/21 1,050 1,054 1,048 1,054 33,900
2014/08/20 1,047 1,053 1,047 1,051 11,800
2014/08/19 1,052 1,053 1,046 1,051 14,100
2014/08/18 1,050 1,055 1,047 1,052 26,900
2014/08/15 1,038 1,051 1,034 1,050 61,400
2014/08/14 1,038 1,039 1,030 1,035 18,700
2014/08/13 1,035 1,039 1,030 1,037 15,800
2014/08/12 1,038 1,040 1,024 1,035 48,400
2014/08/11 1,027 1,041 1,022 1,038 44,400
2014/08/08 999 1,035 999 1,017 79,300
2014/08/07 1,005 1,037 1,001 1,037 59,200
2014/08/06 1,018 1,027 1,011 1,013 53,900
2014/08/05 1,004 1,023 1,004 1,013 42,200
2014/08/04 1,039 1,044 1,009 1,011 113,300
2014/08/01 1,039 1,057 1,037 1,052 67,400
2014/07/31 1,056 1,062 1,051 1,058 59,800
2014/07/30 1,048 1,059 1,044 1,053 56,600
2014/07/29 1,041 1,050 1,039 1,048 38,200
2014/07/28 1,046 1,050 1,042 1,045 35,300
2014/07/25 1,052 1,053 1,043 1,048 34,200
2014/07/24 1,061 1,064 1,048 1,052 46,100
2014/07/23 1,056 1,064 1,054 1,060 60,800
2014/07/22 1,046 1,056 1,041 1,056 72,800
2014/07/18 1,020 1,040 1,018 1,040 33,600
2014/07/17 1,048 1,048 1,030 1,034 37,600
2014/07/16 1,034 1,050 1,032 1,047 99,900
2014/07/15 1,040 1,040 1,030 1,031 48,300
2014/07/14 1,020 1,042 1,012 1,039 77,700
2014/07/11 1,028 1,035 1,021 1,029 90,400
2014/07/10 1,039 1,057 1,020 1,040 247,000
2014/07/09 998 1,044 993 1,040 658,000
2014/07/08 986 986 978 978 21,000
2014/07/07 988 988 978 979 16,700
2014/07/04 981 990 981 989 38,500
2014/07/03 982 987 978 981 22,300
2014/07/02 985 985 981 984 27,700
2014/07/01 971 986 971 984 57,200
2014/06/30 955 973 952 970 52,900
2014/06/27 973 977 966 970 34,500
2014/06/26 980 987 975 975 31,100
2014/06/25 983 995 972 979 71,900
2014/06/24 979 985 977 982 39,500
2014/06/23 984 988 972 977 71,400
2014/06/20 974 985 973 985 111,700
2014/06/19 973 975 969 974 42,400
2014/06/18 970 975 969 971 52,400
2014/06/17 958 969 957 967 81,800
2014/06/16 960 963 955 957 51,000
2014/06/13 950 960 949 959 77,800
2014/06/12 954 957 950 955 66,800
2014/06/11 945 957 944 954 92,200
2014/06/10 935 944 935 943 52,800
2014/06/09 936 939 935 936 24,100
2014/06/06 931 938 931 937 31,000
2014/06/05 933 935 928 931 31,800
2014/06/04 936 937 931 935 33,600
2014/06/03 933 939 931 936 52,800
2014/06/02 933 935 929 933 49,400
2014/05/30 929 933 925 926 55,200
2014/05/29 916 935 916 931 124,300
2014/05/28 934 935 904 920 270,900
2014/05/27 944 950 938 940 369,700
2014/05/26 944 948 940 946 136,700
2014/05/23 942 949 941 942 56,400
2014/05/22 940 946 939 943 45,400
2014/05/21 946 948 940 940 35,800
2014/05/20 954 957 947 950 51,500
2014/05/19 952 957 952 953 48,900
2014/05/16 959 959 949 953 38,000
2014/05/15 962 964 956 959 58,100
2014/05/14 963 966 955 960 50,700
2014/05/13 959 967 957 963 64,800
2014/05/12 949 959 946 954 52,600
2014/05/09 938 949 935 949 48,800
2014/05/08 943 948 932 933 44,100
2014/05/07 955 956 941 943 55,700
2014/05/02 958 961 955 955 33,000
2014/05/01 958 962 957 960 31,500
2014/04/30 964 967 956 957 44,700
2014/04/28 947 958 947 958 57,100
2014/04/25 940 945 934 945 46,300
2014/04/24 935 940 930 933 39,100
2014/04/23 923 933 923 929 28,300
2014/04/22 933 940 921 922 49,800
2014/04/21 915 929 915 929 44,400
2014/04/18 917 919 908 913 34,600
2014/04/17 907 914 902 910 48,700
2014/04/16 885 901 885 896 47,200
2014/04/15 897 897 880 885 57,500
2014/04/14 890 929 880 882 123,900
2014/04/11 900 904 890 894 114,400
2014/04/10 948 949 906 909 171,800
2014/04/09 951 954 946 948 45,600
2014/04/08 956 961 954 954 63,800
2014/04/07 949 956 949 955 49,200
2014/04/04 950 957 945 955 82,200
2014/04/03 954 963 949 951 164,000
2014/04/02 948 965 940 955 188,200
2014/04/01 998 998 976 978 89,800
2014/03/31 952 999 952 999 136,250
2014/03/28 989 999 989 997 92,140
2014/03/27 995 997 985 997 97,280
2014/03/26 992 998 987 996 133,310
2014/03/25 981 999 978 992 161,130
2014/03/24 968 993 968 981 172,030
2014/03/20 978 989 966 966 87,500
2014/03/19 952 987 952 977 151,990
2014/03/18 953 960 935 952 75,070
2014/03/17 975 977 952 954 71,450
2014/03/14 967 979 953 972 243,770
2014/03/13 966 969 964 966 65,500
2014/03/12 954 969 953 967 106,010
2014/03/11 948 959 948 956 123,470
2014/03/10 949 952 947 951 85,710
2014/03/07 942 955 942 949 90,320
2014/03/06 932 942 932 940 55,680
2014/03/05 925 943 925 938 110,910
2014/03/04 914 922 908 922 45,100
2014/03/03 922 923 909 915 62,850
2014/02/28 897 930 891 930 106,470
2014/02/27 905 906 896 897 63,870
2014/02/26 905 908 903 905 61,780
2014/02/25 907 911 903 907 46,820
2014/02/24 900 910 897 906 73,140
2014/02/21 894 900 889 893 67,320
2014/02/20 911 913 888 892 84,010
2014/02/19 915 917 907 910 42,630
2014/02/18 900 931 900 917 113,610
2014/02/17 886 897 880 897 50,700
2014/02/14 883 896 876 881 75,650
2014/02/13 889 898 882 882 76,360
2014/02/12 891 898 882 890 128,780
2014/02/10 870 890 870 886 121,710
2014/02/07 863 871 863 866 174,300
2014/02/06 875 877 862 863 155,340
2014/02/05 896 899 869 880 209,100
2014/02/04 906 914 892 895 170,580
2014/02/03 913 935 910 932 144,810
2014/01/31 918 919 906 913 81,850
2014/01/30 921 924 909 913 116,460
2014/01/29 912 932 912 932 92,950
2014/01/28 937 938 908 908 227,090
2014/01/27 948 948 936 939 173,950
2014/01/24 950 955 943 950 272,250
2014/01/23 955 956 950 950 158,030
2014/01/22 956 957 952 955 133,870
2014/01/21 957 960 955 955 82,460
2014/01/20 955 959 952 953 85,090
2014/01/17 956 958 950 952 175,290
2014/01/16 957 963 953 956 131,280
2014/01/15 961 969 952 955 174,990
2014/01/14 981 981 955 955 328,240
2014/01/10 994 995 980 985 192,360
2014/01/09 983 989 981 986 175,640
2014/01/08 998 1,002 980 983 477,620
2014/01/07 1,018 1,025 1,013 1,014 101,270
2014/01/06 1,024 1,027 1,010 1,019 138,920

このページの先頭へ