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
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

このページの先頭へ