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
2018/12/28 775 779 763 776 95,900
2018/12/27 754 782 754 778 143,100
2018/12/26 727 748 724 737 134,500
2018/12/25 728 728 703 714 134,700
2018/12/21 771 773 748 752 117,500
2018/12/20 797 798 775 784 129,000
2018/12/19 800 803 796 801 106,700
2018/12/18 817 817 790 798 123,400
2018/12/17 833 840 821 821 109,300
2018/12/14 851 851 828 829 170,500
2018/12/13 862 864 856 856 73,800
2018/12/12 864 866 855 859 100,600
2018/12/11 880 881 858 863 85,400
2018/12/10 889 889 868 868 103,400
2018/12/07 900 909 892 894 77,000
2018/12/06 904 913 898 904 93,300
2018/12/05 891 909 889 902 102,000
2018/12/04 910 910 891 891 72,000
2018/12/03 911 914 904 911 52,500
2018/11/30 901 909 900 909 31,500
2018/11/29 908 908 898 901 36,300
2018/11/28 895 908 895 905 50,500
2018/11/27 890 902 888 902 142,100
2018/11/26 893 894 883 884 41,800
2018/11/22 903 903 886 893 65,400
2018/11/21 901 901 889 897 53,500
2018/11/20 900 909 900 902 33,900
2018/11/19 897 905 894 903 42,100
2018/11/16 903 903 889 896 64,900
2018/11/15 903 909 896 905 43,300
2018/11/14 913 914 900 900 65,800
2018/11/13 920 920 905 913 76,600
2018/11/12 919 928 914 920 60,000
2018/11/09 913 920 913 914 60,600
2018/11/08 913 920 912 913 46,400
2018/11/07 905 916 905 909 60,400
2018/11/06 900 908 897 904 49,300
2018/11/05 895 907 893 900 79,100
2018/11/02 901 906 892 892 101,900
2018/11/01 899 914 899 905 108,200
2018/10/31 885 900 885 897 108,000
2018/10/30 885 892 866 886 206,000
2018/10/29 894 909 888 888 124,200
2018/10/26 890 896 880 892 105,800
2018/10/25 896 898 884 884 111,900
2018/10/24 901 908 896 905 86,000
2018/10/23 911 913 897 899 109,400
2018/10/22 920 921 905 913 61,000
2018/10/19 912 922 905 920 93,800
2018/10/18 905 932 902 926 158,600
2018/10/17 900 902 886 902 174,600
2018/10/16 896 902 886 895 123,300
2018/10/15 923 923 890 894 241,300
2018/10/12 926 930 914 917 120,500
2018/10/11 936 936 929 932 121,200
2018/10/10 945 952 939 951 149,000
2018/10/09 956 958 938 941 125,500
2018/10/05 953 963 948 949 103,800
2018/10/04 962 964 951 953 143,500
2018/10/03 982 994 968 968 99,400
2018/10/02 959 980 959 975 190,400
2018/10/01 947 990 947 950 350,100
2018/09/28 1,041 1,045 1,017 1,022 61,000
2018/09/27 1,055 1,056 1,038 1,038 60,900
2018/09/26 1,049 1,059 1,046 1,055 51,400
2018/09/25 1,028 1,048 1,020 1,046 103,100
2018/09/21 1,031 1,044 1,024 1,029 95,600
2018/09/20 1,040 1,040 1,018 1,027 60,500
2018/09/19 1,043 1,043 1,031 1,040 70,400
2018/09/18 1,035 1,042 1,030 1,036 42,800
2018/09/14 1,045 1,047 1,024 1,030 58,600
2018/09/13 1,029 1,043 1,025 1,036 39,000
2018/09/12 1,021 1,021 1,004 1,021 39,800
2018/09/11 1,028 1,032 1,010 1,021 52,200
2018/09/10 1,012 1,032 1,012 1,025 46,500
2018/09/07 1,004 1,023 1,003 1,020 58,400
2018/09/06 1,003 1,008 996 1,005 43,300
2018/09/05 997 1,007 990 1,003 50,400
2018/09/04 1,006 1,006 997 998 31,100
2018/09/03 1,010 1,019 1,000 1,003 33,000
2018/08/31 1,013 1,013 1,003 1,009 56,200
2018/08/30 1,009 1,015 1,003 1,011 28,200
2018/08/29 1,010 1,018 1,004 1,007 42,400
2018/08/28 1,008 1,022 1,008 1,013 48,600
2018/08/27 1,013 1,015 998 1,000 78,100
2018/08/24 1,016 1,019 1,010 1,011 65,400
2018/08/23 1,012 1,021 1,009 1,016 51,700
2018/08/22 1,005 1,017 1,002 1,016 42,600
2018/08/21 1,020 1,021 1,004 1,006 43,700
2018/08/20 1,033 1,033 1,015 1,019 49,700
2018/08/17 1,035 1,045 1,035 1,037 24,100
2018/08/16 1,035 1,037 1,022 1,035 54,200
2018/08/15 1,062 1,066 1,035 1,039 38,500
2018/08/14 1,036 1,066 1,036 1,062 66,200
2018/08/13 1,045 1,048 1,032 1,036 67,400
2018/08/10 1,043 1,055 1,039 1,051 63,300
2018/08/09 1,041 1,050 1,035 1,044 51,400
2018/08/08 1,055 1,064 1,041 1,045 86,900
2018/08/07 1,051 1,063 1,045 1,053 48,100
2018/08/06 1,056 1,073 1,056 1,059 51,100
2018/08/03 1,064 1,075 1,053 1,065 89,500
2018/08/02 1,071 1,089 1,071 1,077 103,700
2018/08/01 1,051 1,067 1,043 1,062 62,400
2018/07/31 1,061 1,066 1,046 1,051 104,600
2018/07/30 1,074 1,082 1,063 1,069 87,000
2018/07/27 1,091 1,092 1,074 1,083 85,300
2018/07/26 1,083 1,095 1,074 1,093 117,600
2018/07/25 1,095 1,096 1,076 1,077 101,200
2018/07/24 1,108 1,114 1,086 1,095 117,200
2018/07/23 1,104 1,124 1,099 1,109 184,900
2018/07/20 1,075 1,107 1,070 1,105 303,500
2018/07/19 1,084 1,084 1,065 1,073 137,300
2018/07/18 1,064 1,089 1,050 1,084 267,100
2018/07/17 1,042 1,065 1,028 1,059 282,900
2018/07/13 1,069 1,069 1,015 1,042 350,500
2018/07/12 1,038 1,073 1,031 1,059 647,900
2018/07/11 980 1,051 979 1,049 1,165,000
2018/07/10 906 923 897 914 244,500
2018/07/09 901 908 892 903 124,000
2018/07/06 900 903 887 902 113,200
2018/07/05 913 916 882 886 139,400
2018/07/04 891 919 891 917 118,400
2018/07/03 910 911 888 893 162,200
2018/07/02 932 947 905 908 304,700
2018/06/29 964 964 948 952 77,100
2018/06/28 965 966 955 960 67,700
2018/06/27 955 969 951 965 62,100
2018/06/26 957 959 947 958 134,300
2018/06/25 970 980 960 962 133,400
2018/06/22 988 988 962 968 317,700
2018/06/21 992 997 987 987 75,100
2018/06/20 995 1,000 985 993 123,200
2018/06/19 1,000 1,003 991 993 105,800
2018/06/18 1,008 1,008 996 1,000 83,300
2018/06/15 1,012 1,016 1,005 1,005 75,000
2018/06/14 1,022 1,023 1,007 1,008 93,100
2018/06/13 1,027 1,030 1,018 1,022 65,500
2018/06/12 1,026 1,028 1,023 1,027 54,000
2018/06/11 1,028 1,037 1,022 1,022 149,800
2018/06/08 1,019 1,025 1,016 1,022 126,400
2018/06/07 1,010 1,019 1,010 1,016 92,700
2018/06/06 1,003 1,019 998 1,018 139,700
2018/06/05 1,005 1,005 993 1,002 101,600
2018/06/04 999 1,003 994 1,002 102,800
2018/06/01 995 1,006 989 990 164,100
2018/05/31 994 1,008 989 997 175,800
2018/05/30 997 999 984 991 229,800
2018/05/29 1,011 1,014 993 1,000 717,900
2018/05/28 1,040 1,045 1,018 1,022 995,500
2018/05/25 1,057 1,065 1,035 1,036 481,100
2018/05/24 1,057 1,066 1,054 1,062 258,900
2018/05/23 1,049 1,062 1,046 1,060 209,900
2018/05/22 1,024 1,054 1,024 1,053 222,100
2018/05/21 1,026 1,032 1,024 1,024 320,300
2018/05/18 1,041 1,042 1,027 1,033 263,300
2018/05/17 1,041 1,044 1,040 1,042 268,200
2018/05/16 1,054 1,057 1,042 1,043 139,100
2018/05/15 1,054 1,059 1,053 1,054 98,000
2018/05/14 1,051 1,057 1,049 1,054 98,100
2018/05/11 1,050 1,055 1,048 1,051 111,000
2018/05/10 1,050 1,056 1,043 1,050 178,900
2018/05/09 1,050 1,061 1,049 1,057 314,300
2018/05/08 1,067 1,067 1,057 1,062 206,000
2018/05/07 1,056 1,078 1,056 1,077 166,900
2018/05/02 1,050 1,056 1,040 1,055 157,800
2018/05/01 1,055 1,056 1,048 1,049 97,400
2018/04/27 1,053 1,056 1,043 1,047 86,500
2018/04/26 1,062 1,069 1,043 1,049 146,800
2018/04/25 1,052 1,060 1,047 1,057 146,000
2018/04/24 1,049 1,052 1,045 1,051 87,000
2018/04/23 1,044 1,046 1,037 1,043 86,600
2018/04/20 1,035 1,043 1,034 1,036 83,500
2018/04/19 1,036 1,038 1,026 1,035 92,300
2018/04/18 1,025 1,030 1,020 1,028 63,300
2018/04/17 1,035 1,035 1,018 1,020 83,100
2018/04/16 1,017 1,031 1,013 1,027 146,100
2018/04/13 1,021 1,021 1,012 1,019 62,800
2018/04/12 1,031 1,031 1,019 1,019 94,700
2018/04/11 1,030 1,030 1,017 1,023 82,700
2018/04/10 1,037 1,042 1,027 1,028 106,800
2018/04/09 1,042 1,042 1,033 1,034 73,500
2018/04/06 1,043 1,052 1,034 1,042 102,200
2018/04/05 1,035 1,045 1,028 1,040 89,300
2018/04/04 1,016 1,033 1,016 1,029 104,100
2018/04/03 1,015 1,020 1,006 1,013 70,600
2018/04/02 1,030 1,035 1,016 1,016 89,300
2018/03/30 1,007 1,022 999 1,019 123,300
2018/03/29 1,010 1,016 991 996 162,100
2018/03/28 1,018 1,018 994 1,006 155,100
2018/03/27 1,004 1,017 1,002 1,012 87,000
2018/03/26 990 1,000 978 999 105,100
2018/03/23 1,028 1,028 983 989 258,500
2018/03/22 1,051 1,051 1,035 1,037 68,800
2018/03/20 1,050 1,053 1,041 1,051 33,000
2018/03/19 1,041 1,057 1,031 1,050 73,900
2018/03/16 1,050 1,056 1,041 1,041 116,300
2018/03/15 1,054 1,054 1,039 1,042 74,000
2018/03/14 1,049 1,056 1,047 1,049 87,600
2018/03/13 1,048 1,057 1,046 1,054 89,700
2018/03/12 1,022 1,058 1,022 1,053 88,300
2018/03/09 1,025 1,038 1,015 1,020 146,200
2018/03/08 1,034 1,038 1,024 1,029 100,400
2018/03/07 1,026 1,039 1,017 1,025 143,400
2018/03/06 1,031 1,038 1,019 1,028 135,900
2018/03/05 1,042 1,049 1,025 1,030 93,200
2018/03/02 1,045 1,048 1,038 1,041 48,900
2018/03/01 1,057 1,069 1,050 1,059 80,600
2018/02/28 1,040 1,059 1,039 1,058 71,600
2018/02/27 1,045 1,048 1,032 1,040 99,500
2018/02/26 1,044 1,044 1,032 1,039 57,900
2018/02/23 1,023 1,036 1,020 1,033 75,600
2018/02/22 1,020 1,022 1,011 1,018 42,200
2018/02/21 1,015 1,026 1,013 1,024 84,100
2018/02/20 1,016 1,018 1,002 1,014 60,900
2018/02/19 1,012 1,014 1,003 1,013 76,200
2018/02/16 994 1,002 992 1,001 106,400
2018/02/15 1,000 1,000 988 991 81,500
2018/02/14 1,000 1,003 983 987 145,500
2018/02/13 1,019 1,019 996 997 140,500
2018/02/09 1,012 1,012 983 1,004 185,200
2018/02/08 1,040 1,045 1,027 1,034 107,500
2018/02/07 1,082 1,082 1,033 1,033 198,700
2018/02/06 1,105 1,105 1,044 1,054 149,100
2018/02/05 1,130 1,131 1,118 1,125 80,800
2018/02/02 1,145 1,148 1,138 1,138 32,500
2018/02/01 1,135 1,147 1,134 1,145 46,000
2018/01/31 1,150 1,151 1,131 1,131 61,800
2018/01/30 1,166 1,166 1,150 1,152 36,600
2018/01/29 1,168 1,168 1,162 1,163 20,300
2018/01/26 1,160 1,168 1,159 1,161 30,000
2018/01/25 1,163 1,165 1,157 1,157 32,300
2018/01/24 1,168 1,169 1,161 1,168 24,500
2018/01/23 1,163 1,173 1,158 1,161 32,700
2018/01/22 1,154 1,156 1,149 1,151 31,100
2018/01/19 1,147 1,153 1,143 1,147 37,700
2018/01/18 1,156 1,159 1,146 1,146 47,600
2018/01/17 1,169 1,169 1,150 1,152 66,800
2018/01/16 1,185 1,185 1,168 1,169 46,900
2018/01/15 1,188 1,195 1,182 1,185 61,300
2018/01/12 1,168 1,188 1,166 1,181 75,300
2018/01/11 1,150 1,179 1,148 1,173 108,900
2018/01/10 1,144 1,153 1,133 1,146 165,000
2018/01/09 1,188 1,188 1,168 1,174 88,800
2018/01/05 1,187 1,189 1,178 1,180 30,900
2018/01/04 1,182 1,187 1,174 1,184 39,500

このページの先頭へ