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 |
---|---|---|---|---|---|
2019/12/30 | 1,791 | 1,799 | 1,757 | 1,794 | 162,700 |
2019/12/27 | 1,737 | 1,794 | 1,729 | 1,775 | 293,500 |
2019/12/26 | 1,745 | 1,764 | 1,707 | 1,724 | 234,600 |
2019/12/25 | 1,720 | 1,746 | 1,704 | 1,737 | 224,700 |
2019/12/24 | 1,655 | 1,727 | 1,649 | 1,706 | 430,800 |
2019/12/23 | 1,649 | 1,653 | 1,628 | 1,642 | 137,900 |
2019/12/20 | 1,627 | 1,645 | 1,607 | 1,642 | 162,500 |
2019/12/19 | 1,610 | 1,641 | 1,610 | 1,616 | 136,600 |
2019/12/18 | 1,600 | 1,636 | 1,589 | 1,597 | 188,600 |
2019/12/17 | 1,576 | 1,593 | 1,557 | 1,591 | 78,400 |
2019/12/16 | 1,580 | 1,585 | 1,562 | 1,575 | 145,600 |
2019/12/13 | 1,591 | 1,591 | 1,557 | 1,576 | 167,000 |
2019/12/12 | 1,600 | 1,600 | 1,571 | 1,586 | 73,500 |
2019/12/11 | 1,590 | 1,601 | 1,571 | 1,598 | 118,200 |
2019/12/10 | 1,579 | 1,619 | 1,579 | 1,606 | 173,800 |
2019/12/09 | 1,521 | 1,577 | 1,521 | 1,564 | 194,000 |
2019/12/06 | 1,487 | 1,518 | 1,470 | 1,510 | 199,200 |
2019/12/05 | 1,425 | 1,483 | 1,424 | 1,477 | 239,300 |
2019/12/04 | 1,390 | 1,418 | 1,384 | 1,415 | 190,800 |
2019/12/03 | 1,379 | 1,389 | 1,365 | 1,380 | 138,700 |
2019/12/02 | 1,410 | 1,424 | 1,390 | 1,390 | 107,300 |
2019/11/29 | 1,396 | 1,429 | 1,396 | 1,411 | 151,700 |
2019/11/28 | 1,382 | 1,398 | 1,370 | 1,392 | 134,900 |
2019/11/27 | 1,407 | 1,409 | 1,388 | 1,402 | 170,200 |
2019/11/26 | 1,412 | 1,416 | 1,392 | 1,399 | 96,200 |
2019/11/25 | 1,430 | 1,430 | 1,396 | 1,396 | 125,200 |
2019/11/22 | 1,419 | 1,437 | 1,416 | 1,424 | 167,400 |
2019/11/21 | 1,407 | 1,416 | 1,382 | 1,414 | 189,800 |
2019/11/20 | 1,420 | 1,429 | 1,406 | 1,416 | 156,100 |
2019/11/19 | 1,429 | 1,439 | 1,417 | 1,439 | 105,600 |
2019/11/18 | 1,446 | 1,447 | 1,427 | 1,429 | 172,500 |
2019/11/15 | 1,423 | 1,462 | 1,423 | 1,443 | 297,000 |
2019/11/14 | 1,422 | 1,436 | 1,401 | 1,410 | 227,200 |
2019/11/13 | 1,413 | 1,426 | 1,408 | 1,418 | 180,500 |
2019/11/12 | 1,406 | 1,415 | 1,395 | 1,413 | 179,900 |
2019/11/11 | 1,369 | 1,397 | 1,369 | 1,391 | 111,200 |
2019/11/08 | 1,388 | 1,390 | 1,359 | 1,365 | 140,000 |
2019/11/07 | 1,368 | 1,375 | 1,353 | 1,373 | 93,900 |
2019/11/06 | 1,368 | 1,373 | 1,352 | 1,365 | 98,900 |
2019/11/05 | 1,344 | 1,366 | 1,335 | 1,362 | 119,700 |
2019/11/01 | 1,355 | 1,361 | 1,326 | 1,336 | 119,900 |
2019/10/31 | 1,346 | 1,371 | 1,344 | 1,365 | 195,700 |
2019/10/30 | 1,340 | 1,357 | 1,325 | 1,335 | 150,800 |
2019/10/29 | 1,337 | 1,364 | 1,334 | 1,355 | 179,900 |
2019/10/28 | 1,350 | 1,350 | 1,323 | 1,328 | 115,600 |
2019/10/25 | 1,340 | 1,350 | 1,330 | 1,342 | 107,700 |
2019/10/24 | 1,348 | 1,355 | 1,326 | 1,346 | 150,800 |
2019/10/23 | 1,340 | 1,351 | 1,328 | 1,348 | 121,500 |
2019/10/21 | 1,318 | 1,332 | 1,307 | 1,330 | 107,100 |
2019/10/18 | 1,355 | 1,366 | 1,317 | 1,322 | 174,200 |
2019/10/17 | 1,349 | 1,363 | 1,339 | 1,345 | 146,600 |
2019/10/16 | 1,364 | 1,375 | 1,329 | 1,334 | 229,500 |
2019/10/15 | 1,375 | 1,387 | 1,360 | 1,360 | 184,800 |
2019/10/11 | 1,389 | 1,389 | 1,356 | 1,361 | 190,300 |
2019/10/10 | 1,380 | 1,393 | 1,364 | 1,377 | 219,600 |
2019/10/09 | 1,411 | 1,424 | 1,377 | 1,385 | 156,300 |
2019/10/08 | 1,376 | 1,419 | 1,374 | 1,407 | 243,300 |
2019/10/07 | 1,403 | 1,415 | 1,369 | 1,376 | 365,100 |
2019/10/04 | 1,441 | 1,458 | 1,361 | 1,417 | 609,200 |
2019/10/03 | 1,528 | 1,528 | 1,444 | 1,452 | 619,500 |
2019/10/02 | 1,550 | 1,595 | 1,538 | 1,556 | 506,600 |
2019/10/01 | 1,479 | 1,580 | 1,457 | 1,574 | 692,400 |
2019/09/30 | 1,556 | 1,575 | 1,411 | 1,459 | 765,600 |
2019/09/27 | 1,542 | 1,550 | 1,466 | 1,516 | 380,500 |
2019/09/26 | 1,525 | 1,555 | 1,516 | 1,532 | 332,800 |
2019/09/25 | 1,524 | 1,558 | 1,524 | 1,525 | 176,100 |
2019/09/24 | 1,520 | 1,525 | 1,493 | 1,521 | 177,200 |
2019/09/20 | 1,471 | 1,521 | 1,471 | 1,510 | 336,200 |
2019/09/19 | 1,438 | 1,495 | 1,438 | 1,456 | 197,400 |
2019/09/18 | 1,422 | 1,433 | 1,407 | 1,414 | 159,500 |
2019/09/17 | 1,420 | 1,435 | 1,407 | 1,426 | 99,500 |
2019/09/13 | 1,437 | 1,442 | 1,421 | 1,430 | 141,200 |
2019/09/12 | 1,454 | 1,476 | 1,439 | 1,439 | 107,700 |
2019/09/11 | 1,455 | 1,459 | 1,434 | 1,453 | 118,200 |
2019/09/10 | 1,471 | 1,483 | 1,454 | 1,468 | 194,500 |
2019/09/09 | 1,429 | 1,454 | 1,428 | 1,450 | 114,700 |
2019/09/06 | 1,440 | 1,441 | 1,414 | 1,421 | 100,400 |
2019/09/05 | 1,416 | 1,439 | 1,401 | 1,426 | 191,300 |
2019/09/04 | 1,398 | 1,417 | 1,386 | 1,412 | 135,400 |
2019/09/03 | 1,384 | 1,403 | 1,379 | 1,401 | 92,200 |
2019/09/02 | 1,417 | 1,417 | 1,380 | 1,386 | 102,500 |
2019/08/30 | 1,401 | 1,422 | 1,398 | 1,417 | 85,900 |
2019/08/29 | 1,389 | 1,409 | 1,377 | 1,401 | 116,400 |
2019/08/28 | 1,416 | 1,417 | 1,383 | 1,389 | 133,000 |
2019/08/27 | 1,425 | 1,447 | 1,413 | 1,416 | 156,200 |
2019/08/26 | 1,431 | 1,441 | 1,405 | 1,412 | 216,700 |
2019/08/23 | 1,404 | 1,465 | 1,402 | 1,448 | 333,100 |
2019/08/22 | 1,420 | 1,427 | 1,394 | 1,398 | 131,900 |
2019/08/21 | 1,367 | 1,408 | 1,365 | 1,399 | 348,100 |
2019/08/20 | 1,351 | 1,376 | 1,351 | 1,371 | 131,500 |
2019/08/19 | 1,355 | 1,361 | 1,340 | 1,351 | 136,200 |
2019/08/16 | 1,331 | 1,375 | 1,331 | 1,352 | 219,000 |
2019/08/15 | 1,353 | 1,353 | 1,325 | 1,340 | 145,300 |
2019/08/14 | 1,338 | 1,380 | 1,330 | 1,366 | 250,500 |
2019/08/13 | 1,328 | 1,344 | 1,317 | 1,338 | 73,800 |
2019/08/09 | 1,346 | 1,353 | 1,336 | 1,343 | 136,300 |
2019/08/08 | 1,341 | 1,353 | 1,333 | 1,346 | 84,300 |
2019/08/07 | 1,344 | 1,354 | 1,332 | 1,347 | 129,700 |
2019/08/06 | 1,310 | 1,342 | 1,303 | 1,340 | 170,700 |
2019/08/05 | 1,328 | 1,355 | 1,326 | 1,341 | 237,500 |
2019/08/02 | 1,311 | 1,341 | 1,307 | 1,331 | 171,700 |
2019/08/01 | 1,315 | 1,329 | 1,309 | 1,319 | 176,600 |
2019/07/31 | 1,319 | 1,335 | 1,313 | 1,323 | 271,400 |
2019/07/30 | 1,338 | 1,340 | 1,317 | 1,333 | 205,900 |
2019/07/29 | 1,331 | 1,349 | 1,316 | 1,334 | 193,500 |
2019/07/26 | 1,349 | 1,349 | 1,328 | 1,331 | 161,700 |
2019/07/25 | 1,336 | 1,354 | 1,336 | 1,352 | 176,300 |
2019/07/24 | 1,352 | 1,358 | 1,327 | 1,335 | 243,400 |
2019/07/23 | 1,354 | 1,372 | 1,349 | 1,349 | 123,500 |
2019/07/22 | 1,358 | 1,369 | 1,347 | 1,352 | 124,300 |
2019/07/19 | 1,344 | 1,379 | 1,344 | 1,367 | 258,500 |
2019/07/18 | 1,379 | 1,379 | 1,338 | 1,344 | 280,900 |
2019/07/17 | 1,334 | 1,379 | 1,328 | 1,366 | 331,100 |
2019/07/16 | 1,347 | 1,367 | 1,335 | 1,340 | 288,100 |
2019/07/12 | 1,369 | 1,383 | 1,355 | 1,359 | 354,000 |
2019/07/11 | 1,340 | 1,387 | 1,331 | 1,375 | 760,300 |
2019/07/10 | 1,228 | 1,358 | 1,210 | 1,336 | 1,883,900 |
2019/07/09 | 1,213 | 1,217 | 1,187 | 1,198 | 303,500 |
2019/07/08 | 1,229 | 1,229 | 1,196 | 1,202 | 263,300 |
2019/07/05 | 1,233 | 1,242 | 1,223 | 1,233 | 135,400 |
2019/07/04 | 1,265 | 1,265 | 1,224 | 1,228 | 337,000 |
2019/07/03 | 1,260 | 1,273 | 1,252 | 1,265 | 505,600 |
2019/07/02 | 1,231 | 1,258 | 1,220 | 1,252 | 532,100 |
2019/07/01 | 1,180 | 1,232 | 1,161 | 1,230 | 830,500 |
2019/06/28 | 1,120 | 1,185 | 1,120 | 1,185 | 2,309,600 |
2019/06/27 | 1,037 | 1,055 | 1,034 | 1,054 | 87,400 |
2019/06/26 | 1,035 | 1,039 | 1,023 | 1,033 | 62,400 |
2019/06/25 | 1,035 | 1,050 | 1,023 | 1,032 | 118,800 |
2019/06/24 | 1,046 | 1,046 | 1,025 | 1,028 | 108,300 |
2019/06/21 | 1,027 | 1,046 | 1,016 | 1,046 | 224,000 |
2019/06/20 | 1,032 | 1,036 | 1,021 | 1,022 | 55,700 |
2019/06/19 | 1,020 | 1,033 | 1,013 | 1,029 | 89,300 |
2019/06/18 | 1,007 | 1,023 | 1,004 | 1,012 | 109,900 |
2019/06/17 | 997 | 1,010 | 997 | 1,007 | 67,700 |
2019/06/14 | 992 | 1,002 | 983 | 997 | 140,500 |
2019/06/13 | 1,003 | 1,008 | 993 | 998 | 83,100 |
2019/06/12 | 1,012 | 1,013 | 1,004 | 1,008 | 62,400 |
2019/06/11 | 1,016 | 1,017 | 992 | 1,012 | 200,100 |
2019/06/10 | 1,030 | 1,039 | 1,018 | 1,021 | 120,100 |
2019/06/07 | 1,022 | 1,024 | 1,010 | 1,020 | 126,900 |
2019/06/06 | 1,000 | 1,028 | 1,000 | 1,022 | 132,200 |
2019/06/05 | 995 | 1,007 | 979 | 1,006 | 218,800 |
2019/06/04 | 951 | 961 | 943 | 958 | 134,200 |
2019/06/03 | 953 | 964 | 942 | 955 | 111,600 |
2019/05/31 | 988 | 989 | 973 | 976 | 140,600 |
2019/05/30 | 1,002 | 1,009 | 991 | 992 | 167,800 |
2019/05/29 | 1,003 | 1,013 | 989 | 1,012 | 628,800 |
2019/05/28 | 1,032 | 1,042 | 1,008 | 1,016 | 603,700 |
2019/05/27 | 1,061 | 1,063 | 1,038 | 1,051 | 568,100 |
2019/05/24 | 1,080 | 1,080 | 1,064 | 1,064 | 221,100 |
2019/05/23 | 1,069 | 1,083 | 1,062 | 1,078 | 149,300 |
2019/05/22 | 1,095 | 1,095 | 1,070 | 1,072 | 213,400 |
2019/05/21 | 1,093 | 1,105 | 1,080 | 1,098 | 220,400 |
2019/05/20 | 1,075 | 1,096 | 1,073 | 1,094 | 289,200 |
2019/05/17 | 1,042 | 1,072 | 1,038 | 1,071 | 248,800 |
2019/05/16 | 1,026 | 1,038 | 1,016 | 1,033 | 95,500 |
2019/05/15 | 1,034 | 1,034 | 1,016 | 1,023 | 144,100 |
2019/05/14 | 1,025 | 1,026 | 1,011 | 1,025 | 100,200 |
2019/05/13 | 1,048 | 1,057 | 1,036 | 1,036 | 136,300 |
2019/05/10 | 1,029 | 1,053 | 1,029 | 1,049 | 279,000 |
2019/05/09 | 1,017 | 1,028 | 1,013 | 1,022 | 351,800 |
2019/05/08 | 1,010 | 1,014 | 1,005 | 1,008 | 188,500 |
2019/05/07 | 1,025 | 1,030 | 1,018 | 1,018 | 97,800 |
2019/04/26 | 1,031 | 1,036 | 1,026 | 1,027 | 110,500 |
2019/04/25 | 1,032 | 1,040 | 1,029 | 1,035 | 79,200 |
2019/04/24 | 1,034 | 1,042 | 1,030 | 1,031 | 82,400 |
2019/04/23 | 1,016 | 1,026 | 1,013 | 1,024 | 72,900 |
2019/04/22 | 1,005 | 1,019 | 1,005 | 1,014 | 69,500 |
2019/04/19 | 1,020 | 1,024 | 1,004 | 1,009 | 134,900 |
2019/04/18 | 1,050 | 1,054 | 1,022 | 1,025 | 110,700 |
2019/04/17 | 1,035 | 1,045 | 1,029 | 1,041 | 142,800 |
2019/04/16 | 1,029 | 1,037 | 1,015 | 1,032 | 89,000 |
2019/04/15 | 1,026 | 1,042 | 1,021 | 1,027 | 95,600 |
2019/04/12 | 1,021 | 1,031 | 1,014 | 1,015 | 104,000 |
2019/04/11 | 1,031 | 1,031 | 1,016 | 1,021 | 106,800 |
2019/04/10 | 1,064 | 1,064 | 1,038 | 1,039 | 101,700 |
2019/04/09 | 1,055 | 1,069 | 1,052 | 1,069 | 92,500 |
2019/04/08 | 1,082 | 1,086 | 1,059 | 1,060 | 131,500 |
2019/04/05 | 1,063 | 1,087 | 1,059 | 1,084 | 253,700 |
2019/04/04 | 1,061 | 1,066 | 1,045 | 1,052 | 152,800 |
2019/04/03 | 1,077 | 1,091 | 1,058 | 1,065 | 390,900 |
2019/04/02 | 1,119 | 1,120 | 1,011 | 1,017 | 405,300 |
2019/04/01 | 1,163 | 1,163 | 1,090 | 1,112 | 479,700 |
2019/03/29 | 1,123 | 1,128 | 1,096 | 1,103 | 193,000 |
2019/03/28 | 1,124 | 1,126 | 1,109 | 1,115 | 130,300 |
2019/03/27 | 1,129 | 1,137 | 1,112 | 1,135 | 159,000 |
2019/03/26 | 1,110 | 1,138 | 1,110 | 1,129 | 172,200 |
2019/03/25 | 1,098 | 1,101 | 1,085 | 1,100 | 64,900 |
2019/03/22 | 1,108 | 1,113 | 1,104 | 1,109 | 71,500 |
2019/03/20 | 1,108 | 1,109 | 1,095 | 1,105 | 46,900 |
2019/03/19 | 1,110 | 1,113 | 1,104 | 1,112 | 89,300 |
2019/03/18 | 1,092 | 1,111 | 1,086 | 1,109 | 106,300 |
2019/03/15 | 1,099 | 1,104 | 1,083 | 1,087 | 131,400 |
2019/03/14 | 1,100 | 1,105 | 1,078 | 1,097 | 77,300 |
2019/03/13 | 1,100 | 1,107 | 1,093 | 1,101 | 80,800 |
2019/03/12 | 1,110 | 1,116 | 1,093 | 1,098 | 131,500 |
2019/03/11 | 1,068 | 1,108 | 1,064 | 1,105 | 200,800 |
2019/03/08 | 1,075 | 1,077 | 1,057 | 1,068 | 93,400 |
2019/03/07 | 1,051 | 1,100 | 1,045 | 1,094 | 263,700 |
2019/03/06 | 1,049 | 1,063 | 1,039 | 1,061 | 195,900 |
2019/03/05 | 1,015 | 1,066 | 1,011 | 1,054 | 317,600 |
2019/03/04 | 980 | 993 | 980 | 991 | 62,300 |
2019/03/01 | 969 | 986 | 964 | 980 | 68,000 |
2019/02/28 | 963 | 978 | 963 | 971 | 53,100 |
2019/02/27 | 966 | 972 | 952 | 967 | 139,500 |
2019/02/26 | 984 | 984 | 967 | 970 | 57,100 |
2019/02/25 | 975 | 989 | 970 | 987 | 96,000 |
2019/02/22 | 957 | 977 | 956 | 972 | 78,700 |
2019/02/21 | 956 | 963 | 949 | 956 | 41,200 |
2019/02/20 | 964 | 966 | 948 | 955 | 54,200 |
2019/02/19 | 967 | 969 | 959 | 969 | 56,100 |
2019/02/18 | 957 | 973 | 953 | 968 | 83,100 |
2019/02/15 | 957 | 957 | 941 | 948 | 44,600 |
2019/02/14 | 951 | 959 | 951 | 958 | 62,300 |
2019/02/13 | 941 | 957 | 939 | 956 | 86,000 |
2019/02/12 | 941 | 950 | 931 | 946 | 96,100 |
2019/02/08 | 938 | 960 | 933 | 946 | 113,300 |
2019/02/07 | 957 | 957 | 942 | 947 | 75,600 |
2019/02/06 | 950 | 959 | 941 | 956 | 92,400 |
2019/02/05 | 955 | 968 | 943 | 948 | 105,400 |
2019/02/04 | 934 | 953 | 934 | 948 | 91,900 |
2019/02/01 | 938 | 938 | 917 | 924 | 85,000 |
2019/01/31 | 915 | 944 | 914 | 937 | 192,100 |
2019/01/30 | 905 | 916 | 901 | 913 | 197,100 |
2019/01/29 | 891 | 902 | 885 | 901 | 58,900 |
2019/01/28 | 902 | 909 | 895 | 897 | 45,700 |
2019/01/25 | 880 | 906 | 876 | 902 | 144,000 |
2019/01/24 | 891 | 891 | 865 | 880 | 252,200 |
2019/01/23 | 900 | 902 | 890 | 894 | 129,800 |
2019/01/22 | 920 | 920 | 906 | 908 | 83,000 |
2019/01/21 | 920 | 925 | 913 | 914 | 88,000 |
2019/01/18 | 929 | 929 | 910 | 919 | 125,300 |
2019/01/17 | 920 | 939 | 915 | 932 | 198,200 |
2019/01/16 | 930 | 930 | 902 | 911 | 265,900 |
2019/01/15 | 923 | 930 | 917 | 924 | 192,100 |
2019/01/11 | 928 | 943 | 915 | 923 | 242,800 |
2019/01/10 | 917 | 959 | 904 | 930 | 957,800 |
2019/01/09 | 898 | 928 | 879 | 913 | 1,456,600 |
2019/01/08 | 805 | 817 | 805 | 808 | 157,400 |
2019/01/07 | 825 | 827 | 814 | 820 | 128,500 |
2019/01/04 | 771 | 801 | 769 | 795 | 185,800 |