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 |
---|---|---|---|---|---|
2015/12/30 | 1,022 | 1,043 | 1,022 | 1,043 | 56,200 |
2015/12/29 | 1,004 | 1,020 | 1,004 | 1,020 | 29,300 |
2015/12/28 | 1,000 | 1,013 | 999 | 1,012 | 52,700 |
2015/12/25 | 1,000 | 1,010 | 1,000 | 1,002 | 35,300 |
2015/12/24 | 1,005 | 1,008 | 1,000 | 1,001 | 67,700 |
2015/12/22 | 1,019 | 1,023 | 1,004 | 1,005 | 66,100 |
2015/12/21 | 1,004 | 1,010 | 998 | 1,004 | 52,600 |
2015/12/18 | 1,011 | 1,019 | 1,002 | 1,006 | 62,800 |
2015/12/17 | 1,012 | 1,020 | 1,010 | 1,015 | 49,400 |
2015/12/16 | 1,003 | 1,010 | 1,000 | 1,008 | 40,600 |
2015/12/15 | 1,017 | 1,017 | 1,000 | 1,000 | 51,600 |
2015/12/14 | 1,002 | 1,008 | 1,001 | 1,002 | 50,700 |
2015/12/11 | 1,020 | 1,020 | 1,010 | 1,014 | 54,900 |
2015/12/10 | 1,012 | 1,017 | 1,005 | 1,005 | 34,700 |
2015/12/09 | 1,036 | 1,041 | 1,010 | 1,014 | 47,500 |
2015/12/08 | 1,045 | 1,055 | 1,030 | 1,043 | 40,100 |
2015/12/07 | 1,045 | 1,058 | 1,045 | 1,050 | 63,400 |
2015/12/04 | 1,042 | 1,049 | 1,038 | 1,045 | 60,500 |
2015/12/03 | 1,043 | 1,043 | 1,034 | 1,042 | 39,600 |
2015/12/02 | 1,040 | 1,045 | 1,036 | 1,043 | 47,200 |
2015/12/01 | 1,033 | 1,045 | 1,033 | 1,045 | 28,500 |
2015/11/30 | 1,031 | 1,038 | 1,031 | 1,036 | 22,900 |
2015/11/27 | 1,040 | 1,043 | 1,029 | 1,031 | 15,900 |
2015/11/26 | 1,040 | 1,045 | 1,035 | 1,036 | 48,800 |
2015/11/25 | 1,048 | 1,048 | 1,034 | 1,035 | 24,800 |
2015/11/24 | 1,025 | 1,051 | 1,022 | 1,047 | 75,900 |
2015/11/20 | 1,028 | 1,030 | 1,020 | 1,028 | 22,900 |
2015/11/19 | 1,029 | 1,033 | 1,020 | 1,027 | 39,400 |
2015/11/18 | 1,024 | 1,029 | 1,016 | 1,021 | 26,300 |
2015/11/17 | 1,010 | 1,024 | 1,010 | 1,018 | 51,800 |
2015/11/16 | 1,005 | 1,014 | 1,004 | 1,006 | 48,100 |
2015/11/13 | 1,030 | 1,034 | 1,017 | 1,025 | 50,900 |
2015/11/12 | 1,052 | 1,052 | 1,026 | 1,030 | 38,200 |
2015/11/11 | 1,048 | 1,057 | 1,048 | 1,052 | 65,400 |
2015/11/10 | 1,020 | 1,049 | 1,020 | 1,044 | 89,200 |
2015/11/09 | 1,015 | 1,030 | 1,014 | 1,030 | 54,600 |
2015/11/06 | 1,010 | 1,014 | 1,005 | 1,012 | 36,600 |
2015/11/05 | 1,008 | 1,013 | 1,005 | 1,007 | 30,300 |
2015/11/04 | 997 | 1,013 | 997 | 1,001 | 41,300 |
2015/11/02 | 998 | 1,004 | 995 | 995 | 50,600 |
2015/10/30 | 1,003 | 1,011 | 998 | 998 | 41,100 |
2015/10/29 | 1,008 | 1,008 | 996 | 1,003 | 61,500 |
2015/10/28 | 1,020 | 1,024 | 1,005 | 1,008 | 24,600 |
2015/10/27 | 1,018 | 1,033 | 1,018 | 1,021 | 34,800 |
2015/10/26 | 1,030 | 1,033 | 1,020 | 1,021 | 22,600 |
2015/10/23 | 1,023 | 1,035 | 1,014 | 1,029 | 71,300 |
2015/10/22 | 1,022 | 1,022 | 1,006 | 1,007 | 19,700 |
2015/10/21 | 1,017 | 1,026 | 1,009 | 1,022 | 77,900 |
2015/10/20 | 1,008 | 1,019 | 1,008 | 1,015 | 55,700 |
2015/10/19 | 995 | 1,009 | 994 | 1,003 | 52,700 |
2015/10/16 | 1,008 | 1,008 | 993 | 995 | 51,900 |
2015/10/15 | 1,002 | 1,005 | 997 | 1,003 | 32,700 |
2015/10/14 | 998 | 1,006 | 992 | 1,002 | 53,400 |
2015/10/13 | 997 | 1,007 | 993 | 1,003 | 54,000 |
2015/10/09 | 1,004 | 1,004 | 992 | 999 | 71,700 |
2015/10/08 | 1,023 | 1,023 | 1,001 | 1,001 | 32,300 |
2015/10/07 | 1,004 | 1,030 | 1,004 | 1,027 | 77,400 |
2015/10/06 | 996 | 1,011 | 996 | 1,004 | 49,500 |
2015/10/05 | 995 | 1,000 | 984 | 991 | 70,700 |
2015/10/02 | 1,008 | 1,013 | 982 | 992 | 73,900 |
2015/10/01 | 1,021 | 1,025 | 1,011 | 1,011 | 59,800 |
2015/09/30 | 1,015 | 1,028 | 977 | 1,007 | 195,500 |
2015/09/29 | 1,042 | 1,042 | 1,018 | 1,025 | 56,300 |
2015/09/28 | 1,028 | 1,045 | 1,025 | 1,043 | 63,300 |
2015/09/25 | 1,028 | 1,040 | 1,018 | 1,031 | 73,100 |
2015/09/24 | 1,020 | 1,035 | 1,015 | 1,023 | 93,100 |
2015/09/18 | 1,010 | 1,030 | 1,010 | 1,029 | 75,000 |
2015/09/17 | 1,008 | 1,025 | 1,005 | 1,022 | 67,100 |
2015/09/16 | 1,006 | 1,008 | 997 | 1,003 | 42,900 |
2015/09/15 | 1,005 | 1,036 | 998 | 1,001 | 87,900 |
2015/09/14 | 997 | 1,009 | 991 | 1,004 | 75,700 |
2015/09/11 | 981 | 998 | 973 | 994 | 92,400 |
2015/09/10 | 979 | 979 | 967 | 970 | 59,000 |
2015/09/09 | 997 | 1,007 | 979 | 991 | 103,400 |
2015/09/08 | 984 | 1,007 | 980 | 988 | 107,200 |
2015/09/07 | 974 | 988 | 963 | 988 | 58,200 |
2015/09/04 | 986 | 986 | 974 | 982 | 84,200 |
2015/09/03 | 981 | 993 | 976 | 982 | 52,700 |
2015/09/02 | 961 | 997 | 960 | 978 | 98,300 |
2015/09/01 | 984 | 1,000 | 967 | 972 | 118,300 |
2015/08/31 | 980 | 995 | 968 | 995 | 75,700 |
2015/08/28 | 970 | 984 | 956 | 979 | 90,500 |
2015/08/27 | 936 | 966 | 936 | 946 | 114,800 |
2015/08/26 | 908 | 928 | 903 | 922 | 99,600 |
2015/08/25 | 901 | 943 | 878 | 903 | 133,900 |
2015/08/24 | 970 | 973 | 938 | 941 | 156,400 |
2015/08/21 | 978 | 985 | 974 | 976 | 93,000 |
2015/08/20 | 985 | 993 | 980 | 982 | 70,500 |
2015/08/19 | 990 | 997 | 985 | 985 | 62,500 |
2015/08/18 | 1,001 | 1,003 | 990 | 990 | 30,400 |
2015/08/17 | 1,010 | 1,011 | 996 | 998 | 38,400 |
2015/08/14 | 999 | 1,012 | 999 | 1,004 | 78,800 |
2015/08/13 | 993 | 999 | 990 | 996 | 45,200 |
2015/08/12 | 1,008 | 1,008 | 988 | 994 | 114,000 |
2015/08/11 | 1,014 | 1,014 | 998 | 1,010 | 148,100 |
2015/08/10 | 1,016 | 1,016 | 1,006 | 1,013 | 67,200 |
2015/08/07 | 1,012 | 1,018 | 1,006 | 1,012 | 72,800 |
2015/08/06 | 1,024 | 1,028 | 1,014 | 1,019 | 74,800 |
2015/08/05 | 1,033 | 1,036 | 1,009 | 1,022 | 99,800 |
2015/08/04 | 1,043 | 1,050 | 1,033 | 1,046 | 129,800 |
2015/08/03 | 1,036 | 1,044 | 1,032 | 1,043 | 118,000 |
2015/07/31 | 1,033 | 1,042 | 1,027 | 1,033 | 62,900 |
2015/07/30 | 1,029 | 1,039 | 1,025 | 1,033 | 121,100 |
2015/07/29 | 1,008 | 1,031 | 1,005 | 1,027 | 50,700 |
2015/07/28 | 1,000 | 1,017 | 1,000 | 1,011 | 45,500 |
2015/07/27 | 1,026 | 1,026 | 1,000 | 1,005 | 92,000 |
2015/07/24 | 1,038 | 1,043 | 1,028 | 1,028 | 39,300 |
2015/07/23 | 1,024 | 1,039 | 1,024 | 1,036 | 59,600 |
2015/07/22 | 1,022 | 1,028 | 1,014 | 1,024 | 42,300 |
2015/07/21 | 1,017 | 1,029 | 1,012 | 1,023 | 61,000 |
2015/07/17 | 1,013 | 1,019 | 1,002 | 1,018 | 41,000 |
2015/07/16 | 1,011 | 1,021 | 997 | 1,015 | 97,300 |
2015/07/15 | 1,013 | 1,022 | 1,006 | 1,018 | 85,200 |
2015/07/14 | 995 | 1,020 | 991 | 1,007 | 153,200 |
2015/07/13 | 990 | 993 | 980 | 980 | 116,300 |
2015/07/10 | 995 | 1,020 | 982 | 986 | 172,600 |
2015/07/09 | 1,003 | 1,010 | 970 | 1,000 | 254,400 |
2015/07/08 | 1,020 | 1,056 | 1,000 | 1,019 | 370,200 |
2015/07/07 | 1,046 | 1,046 | 1,027 | 1,036 | 121,700 |
2015/07/06 | 1,043 | 1,049 | 1,032 | 1,039 | 87,500 |
2015/07/03 | 1,047 | 1,058 | 1,040 | 1,046 | 108,900 |
2015/07/02 | 1,057 | 1,057 | 1,036 | 1,046 | 93,200 |
2015/07/01 | 1,046 | 1,058 | 1,038 | 1,055 | 114,600 |
2015/06/30 | 1,024 | 1,053 | 1,023 | 1,040 | 159,800 |
2015/06/29 | 1,023 | 1,045 | 1,016 | 1,025 | 123,200 |
2015/06/26 | 1,037 | 1,054 | 1,036 | 1,054 | 115,500 |
2015/06/25 | 1,038 | 1,054 | 1,036 | 1,045 | 118,700 |
2015/06/24 | 1,041 | 1,061 | 1,026 | 1,053 | 404,500 |
2015/06/23 | 1,048 | 1,058 | 1,020 | 1,042 | 844,200 |
2015/06/22 | 963 | 980 | 963 | 979 | 66,600 |
2015/06/19 | 970 | 972 | 961 | 961 | 115,100 |
2015/06/18 | 972 | 974 | 966 | 966 | 52,600 |
2015/06/17 | 973 | 977 | 970 | 971 | 47,400 |
2015/06/16 | 971 | 979 | 970 | 973 | 58,100 |
2015/06/15 | 969 | 984 | 968 | 971 | 100,300 |
2015/06/12 | 969 | 971 | 966 | 969 | 76,000 |
2015/06/11 | 969 | 972 | 965 | 967 | 57,200 |
2015/06/10 | 969 | 972 | 963 | 964 | 108,700 |
2015/06/09 | 977 | 980 | 970 | 970 | 116,700 |
2015/06/08 | 981 | 982 | 977 | 977 | 79,300 |
2015/06/05 | 985 | 988 | 977 | 981 | 110,400 |
2015/06/04 | 993 | 993 | 982 | 986 | 131,300 |
2015/06/03 | 991 | 995 | 987 | 990 | 130,300 |
2015/06/02 | 992 | 997 | 988 | 991 | 130,500 |
2015/06/01 | 982 | 1,002 | 982 | 987 | 145,700 |
2015/05/29 | 998 | 998 | 977 | 977 | 512,500 |
2015/05/28 | 1,002 | 1,003 | 995 | 998 | 187,500 |
2015/05/27 | 1,024 | 1,025 | 995 | 1,003 | 605,800 |
2015/05/26 | 1,061 | 1,065 | 1,050 | 1,051 | 353,700 |
2015/05/25 | 1,066 | 1,070 | 1,061 | 1,063 | 131,400 |
2015/05/22 | 1,055 | 1,069 | 1,052 | 1,069 | 111,300 |
2015/05/21 | 1,063 | 1,064 | 1,055 | 1,057 | 103,800 |
2015/05/20 | 1,062 | 1,073 | 1,061 | 1,064 | 78,400 |
2015/05/19 | 1,054 | 1,063 | 1,053 | 1,061 | 69,100 |
2015/05/18 | 1,049 | 1,056 | 1,048 | 1,054 | 51,300 |
2015/05/15 | 1,043 | 1,051 | 1,040 | 1,046 | 79,600 |
2015/05/14 | 1,050 | 1,060 | 1,042 | 1,043 | 138,500 |
2015/05/13 | 1,061 | 1,064 | 1,047 | 1,050 | 135,100 |
2015/05/12 | 1,073 | 1,075 | 1,065 | 1,073 | 60,800 |
2015/05/11 | 1,080 | 1,088 | 1,067 | 1,074 | 99,300 |
2015/05/08 | 1,079 | 1,088 | 1,072 | 1,078 | 93,200 |
2015/05/07 | 1,059 | 1,080 | 1,056 | 1,078 | 145,800 |
2015/05/01 | 1,075 | 1,075 | 1,053 | 1,063 | 105,900 |
2015/04/30 | 1,079 | 1,085 | 1,072 | 1,083 | 169,000 |
2015/04/28 | 1,056 | 1,083 | 1,029 | 1,076 | 215,100 |
2015/04/27 | 1,058 | 1,085 | 1,057 | 1,057 | 152,900 |
2015/04/24 | 1,039 | 1,062 | 1,039 | 1,057 | 191,000 |
2015/04/23 | 1,030 | 1,039 | 1,025 | 1,038 | 132,200 |
2015/04/22 | 1,020 | 1,032 | 1,017 | 1,022 | 114,900 |
2015/04/21 | 1,008 | 1,020 | 1,007 | 1,018 | 149,200 |
2015/04/20 | 1,003 | 1,009 | 1,000 | 1,004 | 91,200 |
2015/04/17 | 995 | 1,012 | 993 | 999 | 270,700 |
2015/04/16 | 995 | 995 | 987 | 994 | 166,300 |
2015/04/15 | 999 | 1,000 | 992 | 995 | 120,200 |
2015/04/14 | 997 | 998 | 993 | 996 | 119,900 |
2015/04/13 | 1,010 | 1,010 | 991 | 994 | 189,900 |
2015/04/10 | 1,009 | 1,009 | 1,000 | 1,006 | 75,300 |
2015/04/09 | 1,012 | 1,017 | 995 | 998 | 131,400 |
2015/04/08 | 1,003 | 1,012 | 1,001 | 1,012 | 113,000 |
2015/04/07 | 995 | 1,000 | 990 | 997 | 145,900 |
2015/04/06 | 994 | 1,001 | 985 | 987 | 117,800 |
2015/04/03 | 991 | 996 | 982 | 988 | 172,400 |
2015/04/02 | 995 | 1,001 | 973 | 992 | 344,700 |
2015/04/01 | 1,050 | 1,073 | 985 | 998 | 508,100 |
2015/03/31 | 1,066 | 1,083 | 1,050 | 1,050 | 86,200 |
2015/03/30 | 1,078 | 1,079 | 1,052 | 1,065 | 62,700 |
2015/03/27 | 1,069 | 1,096 | 1,068 | 1,076 | 107,600 |
2015/03/26 | 1,076 | 1,076 | 1,059 | 1,071 | 73,200 |
2015/03/25 | 1,069 | 1,085 | 1,057 | 1,073 | 133,200 |
2015/03/24 | 1,060 | 1,067 | 1,053 | 1,063 | 54,600 |
2015/03/23 | 1,057 | 1,060 | 1,053 | 1,060 | 39,200 |
2015/03/20 | 1,051 | 1,060 | 1,045 | 1,053 | 51,200 |
2015/03/19 | 1,047 | 1,058 | 1,045 | 1,048 | 54,800 |
2015/03/18 | 1,045 | 1,053 | 1,045 | 1,047 | 34,200 |
2015/03/17 | 1,043 | 1,055 | 1,041 | 1,052 | 78,600 |
2015/03/16 | 1,031 | 1,039 | 1,026 | 1,038 | 55,300 |
2015/03/13 | 1,039 | 1,040 | 1,022 | 1,022 | 101,200 |
2015/03/12 | 1,027 | 1,039 | 1,020 | 1,037 | 113,800 |
2015/03/11 | 1,019 | 1,030 | 1,012 | 1,014 | 101,400 |
2015/03/10 | 1,015 | 1,030 | 1,010 | 1,021 | 105,700 |
2015/03/09 | 1,006 | 1,019 | 999 | 1,011 | 120,500 |
2015/03/06 | 1,006 | 1,012 | 1,003 | 1,008 | 86,800 |
2015/03/05 | 992 | 1,014 | 992 | 994 | 104,500 |
2015/03/04 | 1,000 | 1,002 | 987 | 991 | 138,900 |
2015/03/03 | 988 | 1,017 | 988 | 1,007 | 225,700 |
2015/03/02 | 983 | 986 | 982 | 985 | 34,600 |
2015/02/27 | 990 | 990 | 978 | 981 | 87,300 |
2015/02/26 | 985 | 991 | 981 | 988 | 94,300 |
2015/02/25 | 975 | 993 | 971 | 988 | 115,800 |
2015/02/24 | 980 | 981 | 970 | 972 | 127,900 |
2015/02/23 | 989 | 991 | 979 | 982 | 107,400 |
2015/02/20 | 994 | 995 | 986 | 988 | 103,900 |
2015/02/19 | 990 | 996 | 989 | 993 | 51,500 |
2015/02/18 | 998 | 998 | 986 | 990 | 78,900 |
2015/02/17 | 999 | 1,004 | 987 | 989 | 59,100 |
2015/02/16 | 1,005 | 1,009 | 989 | 994 | 135,600 |
2015/02/13 | 1,013 | 1,018 | 1,004 | 1,008 | 66,200 |
2015/02/12 | 1,002 | 1,030 | 1,002 | 1,022 | 121,400 |
2015/02/10 | 995 | 1,005 | 991 | 998 | 62,000 |
2015/02/09 | 986 | 998 | 986 | 994 | 58,200 |
2015/02/06 | 980 | 993 | 980 | 980 | 69,300 |
2015/02/05 | 999 | 1,003 | 970 | 971 | 160,300 |
2015/02/04 | 996 | 1,013 | 994 | 998 | 53,300 |
2015/02/03 | 1,019 | 1,030 | 986 | 986 | 169,200 |
2015/02/02 | 1,038 | 1,040 | 1,015 | 1,016 | 111,700 |
2015/01/30 | 1,033 | 1,060 | 1,028 | 1,052 | 130,400 |
2015/01/29 | 1,023 | 1,043 | 1,005 | 1,017 | 245,700 |
2015/01/28 | 1,000 | 1,030 | 999 | 1,025 | 154,000 |
2015/01/27 | 970 | 1,009 | 966 | 1,000 | 226,900 |
2015/01/26 | 988 | 988 | 971 | 971 | 59,000 |
2015/01/23 | 986 | 989 | 982 | 987 | 27,900 |
2015/01/22 | 997 | 997 | 976 | 983 | 30,000 |
2015/01/21 | 993 | 996 | 989 | 995 | 69,000 |
2015/01/20 | 986 | 994 | 981 | 993 | 46,800 |
2015/01/19 | 991 | 994 | 983 | 990 | 54,500 |
2015/01/16 | 983 | 995 | 968 | 993 | 76,700 |
2015/01/15 | 980 | 995 | 980 | 991 | 78,300 |
2015/01/14 | 992 | 992 | 979 | 980 | 69,200 |
2015/01/13 | 974 | 993 | 970 | 991 | 116,100 |
2015/01/09 | 978 | 985 | 971 | 974 | 105,600 |
2015/01/08 | 951 | 979 | 949 | 976 | 188,900 |
2015/01/07 | 917 | 946 | 910 | 944 | 309,800 |
2015/01/06 | 930 | 931 | 917 | 918 | 145,700 |
2015/01/05 | 945 | 947 | 936 | 938 | 77,200 |