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
2020/12/30 1,028 1,057 1,014 1,048 336,700
2020/12/29 1,024 1,033 1,002 1,030 301,900
2020/12/28 1,049 1,050 1,004 1,013 387,100
2020/12/25 1,021 1,048 1,021 1,044 446,600
2020/12/24 1,009 1,017 994 1,015 384,500
2020/12/23 979 1,020 969 1,011 928,500
2020/12/22 956 958 941 942 202,300
2020/12/21 977 984 958 961 178,800
2020/12/18 967 972 958 968 224,300
2020/12/17 985 986 966 971 385,600
2020/12/16 978 1,000 961 986 431,700
2020/12/15 960 978 954 978 274,100
2020/12/14 934 962 934 960 241,700
2020/12/11 925 931 917 931 230,200
2020/12/10 938 938 926 929 134,000
2020/12/09 932 935 928 934 120,200
2020/12/08 930 939 919 937 179,400
2020/12/07 956 956 931 932 348,600
2020/12/04 965 967 954 955 126,300
2020/12/03 957 974 956 965 227,600
2020/12/02 956 971 950 965 253,800
2020/12/01 960 962 950 961 240,400
2020/11/30 975 975 951 955 360,300
2020/11/27 970 983 964 980 331,200
2020/11/26 982 987 976 984 478,400
2020/11/25 1,000 1,004 982 982 215,700
2020/11/24 993 998 986 995 230,400
2020/11/20 979 988 970 987 203,000
2020/11/19 986 989 976 978 174,000
2020/11/18 999 999 985 991 141,800
2020/11/17 1,000 1,008 994 1,003 177,100
2020/11/16 985 1,001 981 996 209,500
2020/11/13 1,000 1,000 976 977 257,500
2020/11/12 1,021 1,021 998 1,006 222,500
2020/11/11 1,009 1,031 1,006 1,027 406,500
2020/11/10 1,000 1,010 991 996 368,300
2020/11/09 989 989 963 979 283,000
2020/11/06 1,002 1,002 980 986 263,600
2020/11/05 980 1,012 976 1,005 553,800
2020/11/04 963 971 953 971 190,000
2020/11/02 972 973 946 948 269,500
2020/10/30 977 979 957 965 273,400
2020/10/29 978 985 976 978 187,100
2020/10/28 990 1,000 979 1,000 210,300
2020/10/27 1,000 1,003 989 996 288,400
2020/10/26 983 1,006 982 1,000 375,100
2020/10/23 980 981 965 978 303,400
2020/10/22 975 985 971 978 283,900
2020/10/21 986 992 978 986 178,400
2020/10/20 998 1,006 978 979 339,100
2020/10/19 1,025 1,035 995 1,008 626,300
2020/10/16 971 971 953 965 275,200
2020/10/15 988 989 970 971 172,300
2020/10/14 982 1,004 980 989 244,000
2020/10/13 975 984 970 981 141,300
2020/10/12 980 982 966 974 258,800
2020/10/09 990 991 978 980 250,600
2020/10/08 997 997 982 993 153,800
2020/10/07 994 995 982 993 234,700
2020/10/06 1,003 1,009 994 995 290,700
2020/10/05 1,009 1,017 990 1,005 337,400
2020/10/02 1,045 1,050 989 990 547,300
2020/09/30 1,015 1,063 1,011 1,025 694,200
2020/09/29 1,011 1,020 1,003 1,008 511,700
2020/09/28 998 1,005 990 998 343,700
2020/09/25 996 998 987 993 362,900
2020/09/24 999 1,005 995 995 206,400
2020/09/23 1,008 1,010 998 1,006 222,600
2020/09/18 1,004 1,007 996 1,006 262,600
2020/09/17 1,004 1,015 993 1,001 208,400
2020/09/16 1,021 1,022 997 1,003 247,700
2020/09/15 1,023 1,023 997 1,018 207,400
2020/09/14 1,032 1,045 1,014 1,019 160,000
2020/09/11 1,012 1,026 1,006 1,024 167,400
2020/09/10 1,023 1,023 1,010 1,016 94,500
2020/09/09 1,020 1,030 1,011 1,021 191,200
2020/09/08 1,058 1,058 1,025 1,045 175,300
2020/09/07 1,060 1,064 1,040 1,051 128,600
2020/09/04 1,040 1,056 1,036 1,056 97,900
2020/09/03 1,075 1,075 1,046 1,055 253,900
2020/09/02 1,075 1,089 1,065 1,089 123,700
2020/09/01 1,108 1,109 1,073 1,084 185,300
2020/08/31 1,115 1,152 1,108 1,135 184,000
2020/08/28 1,121 1,140 1,091 1,107 180,400
2020/08/27 1,098 1,117 1,096 1,114 155,500
2020/08/26 1,068 1,092 1,061 1,092 93,200
2020/08/25 1,081 1,095 1,067 1,079 100,300
2020/08/24 1,060 1,078 1,046 1,073 140,100
2020/08/21 1,051 1,061 1,040 1,058 87,100
2020/08/20 1,048 1,057 1,038 1,048 96,700
2020/08/19 1,044 1,061 1,034 1,061 97,200
2020/08/18 1,050 1,054 1,037 1,049 104,000
2020/08/17 1,063 1,078 1,051 1,052 83,000
2020/08/14 1,048 1,069 1,040 1,063 95,900
2020/08/13 1,058 1,060 1,041 1,054 197,800
2020/08/12 1,025 1,064 1,019 1,058 240,300
2020/08/11 1,001 1,017 990 1,017 147,300
2020/08/07 977 996 973 988 114,200
2020/08/06 972 997 969 989 173,500
2020/08/05 998 998 968 977 207,500
2020/08/04 989 1,010 976 1,006 269,000
2020/08/03 1,007 1,029 992 1,002 268,700
2020/07/31 1,045 1,045 1,010 1,026 221,000
2020/07/30 1,069 1,070 1,045 1,065 201,300
2020/07/29 1,114 1,114 1,077 1,082 116,200
2020/07/28 1,140 1,140 1,104 1,114 166,200
2020/07/27 1,143 1,144 1,121 1,137 137,400
2020/07/22 1,135 1,172 1,133 1,157 110,400
2020/07/21 1,159 1,163 1,133 1,148 127,500
2020/07/20 1,147 1,165 1,117 1,163 121,100
2020/07/17 1,150 1,186 1,143 1,147 160,600
2020/07/16 1,149 1,170 1,128 1,132 160,200
2020/07/15 1,134 1,153 1,113 1,149 172,700
2020/07/14 1,146 1,168 1,128 1,134 240,200
2020/07/13 1,093 1,173 1,089 1,169 372,100
2020/07/10 1,074 1,084 1,055 1,063 253,300
2020/07/09 1,121 1,138 1,065 1,097 307,400
2020/07/08 1,155 1,190 1,116 1,118 694,900
2020/07/07 1,088 1,101 1,063 1,095 257,400
2020/07/06 1,029 1,074 1,028 1,067 211,100
2020/07/03 1,120 1,120 1,019 1,027 332,800
2020/07/02 1,113 1,113 1,072 1,077 212,500
2020/07/01 1,156 1,156 1,081 1,083 179,000
2020/06/30 1,183 1,189 1,146 1,146 159,400
2020/06/29 1,176 1,183 1,134 1,137 314,000
2020/06/26 1,109 1,191 1,109 1,176 513,700
2020/06/25 1,117 1,117 1,066 1,095 294,200
2020/06/24 1,065 1,125 1,060 1,118 263,800
2020/06/23 1,045 1,057 1,038 1,041 212,200
2020/06/22 1,065 1,071 1,045 1,048 150,100
2020/06/19 1,061 1,074 1,055 1,062 152,700
2020/06/18 1,069 1,069 1,056 1,066 111,400
2020/06/17 1,086 1,089 1,070 1,073 132,500
2020/06/16 1,078 1,095 1,068 1,079 161,800
2020/06/15 1,105 1,106 1,050 1,050 153,000
2020/06/12 1,118 1,126 1,102 1,105 157,900
2020/06/11 1,186 1,188 1,147 1,148 113,000
2020/06/10 1,182 1,202 1,166 1,196 171,000
2020/06/09 1,206 1,207 1,174 1,182 106,900
2020/06/08 1,211 1,216 1,195 1,205 79,600
2020/06/05 1,217 1,219 1,197 1,204 145,700
2020/06/04 1,240 1,241 1,196 1,218 127,500
2020/06/03 1,220 1,245 1,213 1,235 192,200
2020/06/02 1,186 1,205 1,177 1,201 190,200
2020/06/01 1,246 1,249 1,173 1,183 281,100
2020/05/29 1,216 1,259 1,212 1,238 343,200
2020/05/28 1,212 1,226 1,186 1,215 778,300
2020/05/27 1,231 1,232 1,200 1,231 839,800
2020/05/26 1,213 1,242 1,212 1,227 309,200
2020/05/25 1,175 1,203 1,172 1,203 234,000
2020/05/22 1,157 1,166 1,144 1,163 176,300
2020/05/21 1,171 1,175 1,146 1,146 221,200
2020/05/20 1,178 1,179 1,164 1,177 197,300
2020/05/19 1,205 1,208 1,160 1,161 197,900
2020/05/18 1,160 1,184 1,153 1,182 189,100
2020/05/15 1,160 1,167 1,140 1,165 181,000
2020/05/14 1,171 1,174 1,142 1,147 265,700
2020/05/13 1,201 1,201 1,167 1,173 302,900
2020/05/12 1,229 1,231 1,204 1,205 446,600
2020/05/11 1,173 1,221 1,164 1,218 368,700
2020/05/08 1,105 1,146 1,095 1,143 526,900
2020/05/07 1,087 1,105 1,079 1,079 194,100
2020/05/01 1,101 1,109 1,089 1,098 115,100
2020/04/30 1,111 1,123 1,102 1,102 195,000
2020/04/28 1,055 1,085 1,052 1,085 153,600
2020/04/27 1,065 1,068 1,051 1,064 185,500
2020/04/24 1,048 1,071 1,042 1,058 312,000
2020/04/23 1,041 1,049 1,022 1,045 221,600
2020/04/22 1,059 1,060 1,031 1,040 225,600
2020/04/21 1,092 1,092 1,057 1,070 166,800
2020/04/20 1,106 1,114 1,083 1,103 194,900
2020/04/17 1,115 1,125 1,101 1,106 232,300
2020/04/16 1,101 1,116 1,095 1,116 177,500
2020/04/15 1,139 1,143 1,098 1,102 87,300
2020/04/14 1,107 1,126 1,098 1,123 82,400
2020/04/13 1,150 1,151 1,099 1,107 116,800
2020/04/10 1,150 1,170 1,127 1,143 182,100
2020/04/09 1,110 1,146 1,094 1,144 191,800
2020/04/08 1,074 1,115 1,048 1,107 167,200
2020/04/07 1,035 1,063 1,018 1,053 125,500
2020/04/06 940 1,014 936 1,008 163,500
2020/04/03 999 1,011 946 951 265,900
2020/04/02 1,015 1,027 996 997 163,900
2020/04/01 1,067 1,084 1,023 1,029 172,500
2020/03/31 1,101 1,115 1,078 1,084 191,800
2020/03/30 1,104 1,136 1,068 1,112 343,300
2020/03/27 1,168 1,186 1,130 1,186 233,600
2020/03/26 1,168 1,168 1,117 1,142 143,300
2020/03/25 1,190 1,190 1,135 1,184 206,900
2020/03/24 1,126 1,157 1,110 1,143 161,600
2020/03/23 1,116 1,117 1,068 1,096 332,300
2020/03/19 1,056 1,103 1,047 1,098 301,400
2020/03/18 1,117 1,138 1,045 1,059 271,200
2020/03/17 946 1,103 929 1,090 447,100
2020/03/16 980 1,015 966 973 260,300
2020/03/13 983 1,001 928 968 255,800
2020/03/12 1,042 1,077 1,035 1,043 291,000
2020/03/11 1,085 1,101 1,070 1,070 222,400
2020/03/10 1,020 1,092 1,004 1,083 255,900
2020/03/09 1,080 1,098 1,047 1,060 244,700
2020/03/06 1,137 1,144 1,103 1,108 186,500
2020/03/05 1,179 1,185 1,157 1,158 83,400
2020/03/04 1,145 1,165 1,133 1,156 158,000
2020/03/03 1,235 1,235 1,172 1,175 128,100
2020/03/02 1,135 1,220 1,129 1,199 247,100
2020/02/28 1,152 1,180 1,145 1,150 252,800
2020/02/27 1,240 1,240 1,204 1,212 195,300
2020/02/26 1,248 1,248 1,216 1,242 166,800
2020/02/25 1,272 1,285 1,266 1,268 204,900
2020/02/21 1,339 1,346 1,328 1,336 107,800
2020/02/20 1,328 1,355 1,326 1,342 159,500
2020/02/19 1,325 1,336 1,318 1,324 100,300
2020/02/18 1,302 1,329 1,296 1,325 168,100
2020/02/17 1,345 1,345 1,316 1,323 102,900
2020/02/14 1,362 1,369 1,347 1,355 109,100
2020/02/13 1,377 1,384 1,359 1,366 71,800
2020/02/12 1,388 1,405 1,382 1,385 86,100
2020/02/10 1,370 1,391 1,368 1,380 89,300
2020/02/07 1,431 1,439 1,382 1,392 202,500
2020/02/06 1,411 1,431 1,401 1,428 261,500
2020/02/05 1,379 1,400 1,365 1,394 240,100
2020/02/04 1,324 1,350 1,319 1,349 137,200
2020/02/03 1,349 1,352 1,329 1,338 248,300
2020/01/31 1,356 1,389 1,355 1,373 213,500
2020/01/30 1,363 1,381 1,352 1,356 148,100
2020/01/29 1,381 1,386 1,363 1,375 159,600
2020/01/28 1,374 1,401 1,374 1,389 240,500
2020/01/27 1,397 1,405 1,376 1,381 233,900
2020/01/24 1,473 1,475 1,409 1,419 274,000
2020/01/23 1,479 1,488 1,463 1,472 194,100
2020/01/22 1,463 1,484 1,444 1,474 245,500
2020/01/21 1,485 1,495 1,460 1,473 169,600
2020/01/20 1,503 1,504 1,477 1,486 190,700
2020/01/17 1,540 1,542 1,485 1,493 318,200
2020/01/16 1,533 1,571 1,520 1,549 341,300
2020/01/15 1,520 1,546 1,503 1,533 246,100
2020/01/14 1,576 1,578 1,519 1,543 295,300
2020/01/10 1,617 1,617 1,567 1,578 398,200
2020/01/09 1,759 1,761 1,607 1,617 593,700
2020/01/08 1,775 1,775 1,635 1,719 980,600
2020/01/07 1,830 1,837 1,780 1,786 228,500
2020/01/06 1,777 1,816 1,753 1,814 205,700

このページの先頭へ