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 |