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
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

このページの先頭へ