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 |
---|---|---|---|---|---|
2021/12/30 | 1,030 | 1,030 | 1,011 | 1,019 | 143,500 |
2021/12/29 | 1,017 | 1,034 | 1,013 | 1,033 | 133,300 |
2021/12/28 | 1,006 | 1,017 | 1,000 | 1,017 | 176,800 |
2021/12/27 | 1,002 | 1,004 | 991 | 991 | 98,800 |
2021/12/24 | 1,009 | 1,011 | 998 | 1,001 | 57,000 |
2021/12/23 | 1,005 | 1,009 | 1,004 | 1,009 | 36,600 |
2021/12/22 | 1,001 | 1,007 | 997 | 1,003 | 68,500 |
2021/12/21 | 996 | 1,004 | 990 | 1,004 | 111,700 |
2021/12/20 | 1,001 | 1,008 | 990 | 992 | 106,800 |
2021/12/17 | 1,010 | 1,012 | 992 | 998 | 158,300 |
2021/12/16 | 1,012 | 1,019 | 1,010 | 1,015 | 47,900 |
2021/12/15 | 1,007 | 1,014 | 1,004 | 1,009 | 40,500 |
2021/12/14 | 1,015 | 1,019 | 1,000 | 1,008 | 127,700 |
2021/12/13 | 1,020 | 1,026 | 1,008 | 1,015 | 104,100 |
2021/12/10 | 1,032 | 1,032 | 1,006 | 1,011 | 102,800 |
2021/12/09 | 1,037 | 1,042 | 1,027 | 1,035 | 57,800 |
2021/12/08 | 1,046 | 1,047 | 1,036 | 1,040 | 72,100 |
2021/12/07 | 1,022 | 1,046 | 1,018 | 1,046 | 84,500 |
2021/12/06 | 1,014 | 1,025 | 1,012 | 1,022 | 97,900 |
2021/12/03 | 1,014 | 1,015 | 1,004 | 1,014 | 134,900 |
2021/12/02 | 1,017 | 1,026 | 1,001 | 1,001 | 118,600 |
2021/12/01 | 1,002 | 1,020 | 986 | 1,019 | 101,600 |
2021/11/30 | 1,025 | 1,029 | 996 | 1,000 | 198,000 |
2021/11/29 | 1,040 | 1,043 | 1,002 | 1,007 | 306,200 |
2021/11/26 | 1,086 | 1,087 | 1,060 | 1,073 | 434,900 |
2021/11/25 | 1,082 | 1,088 | 1,077 | 1,086 | 70,400 |
2021/11/24 | 1,075 | 1,085 | 1,073 | 1,077 | 106,800 |
2021/11/22 | 1,085 | 1,085 | 1,069 | 1,073 | 107,500 |
2021/11/19 | 1,097 | 1,099 | 1,087 | 1,093 | 43,300 |
2021/11/18 | 1,094 | 1,100 | 1,087 | 1,095 | 60,500 |
2021/11/17 | 1,109 | 1,109 | 1,088 | 1,094 | 58,400 |
2021/11/16 | 1,115 | 1,120 | 1,103 | 1,103 | 54,900 |
2021/11/15 | 1,111 | 1,115 | 1,101 | 1,106 | 80,800 |
2021/11/12 | 1,106 | 1,111 | 1,102 | 1,108 | 49,700 |
2021/11/11 | 1,110 | 1,114 | 1,100 | 1,104 | 74,800 |
2021/11/10 | 1,101 | 1,106 | 1,093 | 1,102 | 75,800 |
2021/11/09 | 1,093 | 1,110 | 1,092 | 1,109 | 108,500 |
2021/11/08 | 1,100 | 1,106 | 1,085 | 1,095 | 98,400 |
2021/11/05 | 1,080 | 1,094 | 1,075 | 1,094 | 129,700 |
2021/11/04 | 1,071 | 1,080 | 1,065 | 1,078 | 149,700 |
2021/11/02 | 1,066 | 1,070 | 1,062 | 1,066 | 45,600 |
2021/11/01 | 1,060 | 1,070 | 1,057 | 1,070 | 91,700 |
2021/10/29 | 1,048 | 1,052 | 1,039 | 1,050 | 88,500 |
2021/10/28 | 1,036 | 1,052 | 1,035 | 1,046 | 93,500 |
2021/10/27 | 1,045 | 1,047 | 1,036 | 1,041 | 48,500 |
2021/10/26 | 1,042 | 1,047 | 1,033 | 1,047 | 69,300 |
2021/10/25 | 1,032 | 1,036 | 1,021 | 1,026 | 113,100 |
2021/10/22 | 1,051 | 1,052 | 1,035 | 1,039 | 136,000 |
2021/10/21 | 1,055 | 1,063 | 1,047 | 1,048 | 104,800 |
2021/10/20 | 1,057 | 1,058 | 1,047 | 1,056 | 109,000 |
2021/10/19 | 1,042 | 1,058 | 1,042 | 1,053 | 99,500 |
2021/10/18 | 1,039 | 1,043 | 1,034 | 1,041 | 125,900 |
2021/10/15 | 1,024 | 1,031 | 1,019 | 1,031 | 104,800 |
2021/10/14 | 1,018 | 1,022 | 1,013 | 1,017 | 90,800 |
2021/10/13 | 1,028 | 1,028 | 1,015 | 1,015 | 123,900 |
2021/10/12 | 1,047 | 1,049 | 1,021 | 1,021 | 169,700 |
2021/10/11 | 1,037 | 1,049 | 1,033 | 1,047 | 124,600 |
2021/10/08 | 1,040 | 1,043 | 1,028 | 1,032 | 182,800 |
2021/10/07 | 1,037 | 1,039 | 1,020 | 1,020 | 181,500 |
2021/10/06 | 1,055 | 1,060 | 1,027 | 1,032 | 224,900 |
2021/10/05 | 1,062 | 1,062 | 1,035 | 1,043 | 237,900 |
2021/10/04 | 1,104 | 1,109 | 1,069 | 1,072 | 184,700 |
2021/10/01 | 1,105 | 1,110 | 1,085 | 1,088 | 177,900 |
2021/09/30 | 1,123 | 1,126 | 1,098 | 1,107 | 236,400 |
2021/09/29 | 1,110 | 1,125 | 1,078 | 1,120 | 555,600 |
2021/09/28 | 1,162 | 1,164 | 1,143 | 1,149 | 155,900 |
2021/09/27 | 1,175 | 1,175 | 1,151 | 1,154 | 160,800 |
2021/09/24 | 1,149 | 1,170 | 1,143 | 1,167 | 180,000 |
2021/09/22 | 1,135 | 1,136 | 1,119 | 1,121 | 81,300 |
2021/09/21 | 1,127 | 1,133 | 1,116 | 1,128 | 96,500 |
2021/09/17 | 1,138 | 1,148 | 1,122 | 1,148 | 135,800 |
2021/09/16 | 1,150 | 1,151 | 1,129 | 1,138 | 88,700 |
2021/09/15 | 1,151 | 1,151 | 1,140 | 1,150 | 58,900 |
2021/09/14 | 1,146 | 1,154 | 1,135 | 1,152 | 91,200 |
2021/09/13 | 1,145 | 1,151 | 1,134 | 1,145 | 79,500 |
2021/09/10 | 1,141 | 1,151 | 1,138 | 1,148 | 82,100 |
2021/09/09 | 1,129 | 1,144 | 1,125 | 1,141 | 73,800 |
2021/09/08 | 1,119 | 1,128 | 1,116 | 1,128 | 74,200 |
2021/09/07 | 1,123 | 1,130 | 1,107 | 1,110 | 115,600 |
2021/09/06 | 1,120 | 1,129 | 1,110 | 1,113 | 120,900 |
2021/09/03 | 1,130 | 1,132 | 1,118 | 1,121 | 121,200 |
2021/09/02 | 1,133 | 1,142 | 1,131 | 1,135 | 82,900 |
2021/09/01 | 1,141 | 1,142 | 1,130 | 1,133 | 63,200 |
2021/08/31 | 1,142 | 1,146 | 1,131 | 1,135 | 78,800 |
2021/08/30 | 1,138 | 1,145 | 1,126 | 1,145 | 88,500 |
2021/08/27 | 1,118 | 1,133 | 1,108 | 1,131 | 129,800 |
2021/08/26 | 1,090 | 1,116 | 1,089 | 1,108 | 119,900 |
2021/08/25 | 1,094 | 1,099 | 1,086 | 1,086 | 69,600 |
2021/08/24 | 1,082 | 1,092 | 1,071 | 1,089 | 119,400 |
2021/08/23 | 1,069 | 1,079 | 1,064 | 1,079 | 77,400 |
2021/08/20 | 1,083 | 1,098 | 1,058 | 1,061 | 112,600 |
2021/08/19 | 1,073 | 1,095 | 1,070 | 1,085 | 105,200 |
2021/08/18 | 1,064 | 1,079 | 1,056 | 1,076 | 124,300 |
2021/08/17 | 1,071 | 1,083 | 1,059 | 1,064 | 123,400 |
2021/08/16 | 1,083 | 1,083 | 1,057 | 1,063 | 111,000 |
2021/08/13 | 1,084 | 1,086 | 1,075 | 1,075 | 80,800 |
2021/08/12 | 1,106 | 1,106 | 1,080 | 1,080 | 87,600 |
2021/08/11 | 1,107 | 1,115 | 1,099 | 1,101 | 84,100 |
2021/08/10 | 1,091 | 1,106 | 1,091 | 1,095 | 79,200 |
2021/08/06 | 1,094 | 1,107 | 1,087 | 1,091 | 58,400 |
2021/08/05 | 1,111 | 1,116 | 1,095 | 1,095 | 118,400 |
2021/08/04 | 1,135 | 1,136 | 1,116 | 1,116 | 121,200 |
2021/08/03 | 1,154 | 1,156 | 1,134 | 1,135 | 103,400 |
2021/08/02 | 1,140 | 1,163 | 1,134 | 1,156 | 114,300 |
2021/07/30 | 1,152 | 1,152 | 1,131 | 1,135 | 157,300 |
2021/07/29 | 1,167 | 1,167 | 1,150 | 1,158 | 125,500 |
2021/07/28 | 1,180 | 1,186 | 1,155 | 1,155 | 172,000 |
2021/07/27 | 1,187 | 1,193 | 1,179 | 1,189 | 78,700 |
2021/07/26 | 1,198 | 1,199 | 1,164 | 1,184 | 174,000 |
2021/07/21 | 1,182 | 1,204 | 1,179 | 1,189 | 200,000 |
2021/07/20 | 1,152 | 1,165 | 1,141 | 1,154 | 137,200 |
2021/07/19 | 1,165 | 1,177 | 1,147 | 1,167 | 187,200 |
2021/07/16 | 1,188 | 1,193 | 1,170 | 1,172 | 191,300 |
2021/07/15 | 1,213 | 1,224 | 1,188 | 1,188 | 286,100 |
2021/07/14 | 1,245 | 1,259 | 1,216 | 1,219 | 309,200 |
2021/07/13 | 1,224 | 1,263 | 1,220 | 1,248 | 362,200 |
2021/07/12 | 1,192 | 1,227 | 1,192 | 1,213 | 420,600 |
2021/07/09 | 1,133 | 1,187 | 1,125 | 1,183 | 597,200 |
2021/07/08 | 1,170 | 1,170 | 1,131 | 1,151 | 627,500 |
2021/07/07 | 1,083 | 1,192 | 1,081 | 1,179 | 1,920,400 |
2021/07/06 | 1,036 | 1,053 | 1,028 | 1,053 | 311,700 |
2021/07/05 | 1,025 | 1,036 | 1,025 | 1,034 | 125,200 |
2021/07/02 | 1,017 | 1,025 | 1,014 | 1,024 | 92,600 |
2021/07/01 | 1,013 | 1,017 | 1,002 | 1,005 | 122,800 |
2021/06/30 | 1,035 | 1,035 | 1,009 | 1,016 | 112,500 |
2021/06/29 | 1,030 | 1,038 | 1,023 | 1,033 | 133,000 |
2021/06/28 | 1,025 | 1,045 | 1,018 | 1,045 | 195,300 |
2021/06/25 | 1,031 | 1,031 | 1,013 | 1,015 | 97,800 |
2021/06/24 | 1,016 | 1,036 | 1,012 | 1,033 | 149,200 |
2021/06/23 | 1,015 | 1,022 | 1,015 | 1,018 | 82,200 |
2021/06/22 | 1,017 | 1,017 | 1,005 | 1,013 | 126,900 |
2021/06/21 | 1,000 | 1,006 | 992 | 999 | 184,600 |
2021/06/18 | 1,015 | 1,021 | 1,009 | 1,009 | 148,600 |
2021/06/17 | 1,021 | 1,021 | 1,011 | 1,015 | 123,800 |
2021/06/16 | 1,025 | 1,027 | 1,020 | 1,020 | 55,100 |
2021/06/15 | 1,025 | 1,027 | 1,019 | 1,023 | 64,400 |
2021/06/14 | 1,033 | 1,033 | 1,021 | 1,023 | 61,900 |
2021/06/11 | 1,038 | 1,038 | 1,028 | 1,028 | 82,900 |
2021/06/10 | 1,037 | 1,041 | 1,024 | 1,039 | 117,300 |
2021/06/09 | 1,028 | 1,042 | 1,025 | 1,037 | 261,300 |
2021/06/08 | 1,022 | 1,033 | 1,021 | 1,028 | 85,100 |
2021/06/07 | 1,016 | 1,022 | 1,008 | 1,020 | 139,200 |
2021/06/04 | 1,029 | 1,030 | 1,018 | 1,018 | 86,800 |
2021/06/03 | 1,030 | 1,036 | 1,022 | 1,033 | 214,800 |
2021/06/02 | 1,015 | 1,033 | 1,012 | 1,032 | 244,700 |
2021/06/01 | 1,004 | 1,015 | 998 | 1,012 | 194,700 |
2021/05/31 | 999 | 1,008 | 996 | 1,000 | 241,300 |
2021/05/28 | 1,006 | 1,016 | 997 | 997 | 984,800 |
2021/05/27 | 1,030 | 1,035 | 1,026 | 1,035 | 1,137,300 |
2021/05/26 | 1,035 | 1,038 | 1,027 | 1,030 | 340,300 |
2021/05/25 | 1,050 | 1,051 | 1,033 | 1,033 | 321,900 |
2021/05/24 | 1,050 | 1,062 | 1,045 | 1,050 | 331,200 |
2021/05/21 | 1,040 | 1,050 | 1,035 | 1,048 | 107,400 |
2021/05/20 | 1,036 | 1,046 | 1,031 | 1,042 | 189,600 |
2021/05/19 | 1,036 | 1,045 | 1,031 | 1,045 | 133,700 |
2021/05/18 | 1,038 | 1,049 | 1,034 | 1,048 | 104,700 |
2021/05/17 | 1,043 | 1,050 | 1,035 | 1,040 | 153,800 |
2021/05/14 | 1,033 | 1,037 | 1,025 | 1,033 | 237,700 |
2021/05/13 | 1,048 | 1,053 | 1,026 | 1,026 | 269,700 |
2021/05/12 | 1,070 | 1,072 | 1,048 | 1,058 | 260,500 |
2021/05/11 | 1,071 | 1,082 | 1,069 | 1,072 | 260,800 |
2021/05/10 | 1,080 | 1,088 | 1,066 | 1,076 | 515,700 |
2021/05/07 | 1,082 | 1,085 | 1,071 | 1,075 | 244,000 |
2021/05/06 | 1,077 | 1,082 | 1,071 | 1,073 | 127,500 |
2021/04/30 | 1,064 | 1,077 | 1,062 | 1,063 | 204,200 |
2021/04/28 | 1,053 | 1,067 | 1,053 | 1,062 | 86,500 |
2021/04/27 | 1,050 | 1,054 | 1,045 | 1,053 | 134,600 |
2021/04/26 | 1,041 | 1,049 | 1,034 | 1,046 | 123,600 |
2021/04/23 | 1,040 | 1,051 | 1,038 | 1,040 | 92,400 |
2021/04/22 | 1,054 | 1,055 | 1,039 | 1,041 | 113,000 |
2021/04/21 | 1,070 | 1,070 | 1,037 | 1,040 | 242,600 |
2021/04/20 | 1,090 | 1,093 | 1,077 | 1,077 | 164,200 |
2021/04/19 | 1,100 | 1,103 | 1,095 | 1,095 | 119,900 |
2021/04/16 | 1,093 | 1,104 | 1,088 | 1,095 | 209,000 |
2021/04/15 | 1,086 | 1,092 | 1,083 | 1,091 | 73,200 |
2021/04/14 | 1,085 | 1,095 | 1,080 | 1,089 | 124,200 |
2021/04/13 | 1,085 | 1,089 | 1,079 | 1,087 | 99,600 |
2021/04/12 | 1,081 | 1,086 | 1,070 | 1,079 | 138,300 |
2021/04/09 | 1,092 | 1,092 | 1,080 | 1,080 | 247,200 |
2021/04/08 | 1,101 | 1,101 | 1,081 | 1,081 | 198,300 |
2021/04/07 | 1,092 | 1,104 | 1,087 | 1,104 | 99,900 |
2021/04/06 | 1,099 | 1,105 | 1,087 | 1,090 | 220,200 |
2021/04/05 | 1,096 | 1,100 | 1,086 | 1,093 | 257,900 |
2021/04/02 | 1,100 | 1,103 | 1,084 | 1,088 | 468,600 |
2021/04/01 | 1,099 | 1,113 | 1,082 | 1,085 | 259,700 |
2021/03/31 | 1,090 | 1,110 | 1,066 | 1,082 | 458,700 |
2021/03/30 | 1,121 | 1,139 | 1,119 | 1,120 | 177,300 |
2021/03/29 | 1,145 | 1,147 | 1,116 | 1,121 | 196,100 |
2021/03/26 | 1,130 | 1,135 | 1,122 | 1,129 | 112,100 |
2021/03/25 | 1,102 | 1,126 | 1,102 | 1,122 | 100,300 |
2021/03/24 | 1,122 | 1,127 | 1,098 | 1,101 | 145,100 |
2021/03/23 | 1,149 | 1,160 | 1,134 | 1,134 | 152,600 |
2021/03/22 | 1,126 | 1,152 | 1,126 | 1,147 | 123,000 |
2021/03/19 | 1,126 | 1,139 | 1,120 | 1,131 | 191,300 |
2021/03/18 | 1,119 | 1,140 | 1,112 | 1,135 | 168,800 |
2021/03/17 | 1,118 | 1,122 | 1,100 | 1,122 | 178,700 |
2021/03/16 | 1,098 | 1,132 | 1,098 | 1,127 | 217,400 |
2021/03/15 | 1,059 | 1,094 | 1,057 | 1,091 | 206,300 |
2021/03/12 | 1,049 | 1,060 | 1,038 | 1,059 | 137,300 |
2021/03/11 | 1,054 | 1,054 | 1,043 | 1,050 | 202,100 |
2021/03/10 | 1,078 | 1,079 | 1,052 | 1,054 | 251,900 |
2021/03/09 | 1,056 | 1,078 | 1,052 | 1,076 | 194,200 |
2021/03/08 | 1,060 | 1,070 | 1,053 | 1,055 | 112,200 |
2021/03/05 | 1,055 | 1,056 | 1,033 | 1,050 | 170,600 |
2021/03/04 | 1,069 | 1,069 | 1,040 | 1,050 | 216,000 |
2021/03/03 | 1,064 | 1,095 | 1,064 | 1,069 | 220,000 |
2021/03/02 | 1,060 | 1,073 | 1,050 | 1,057 | 224,100 |
2021/03/01 | 1,030 | 1,066 | 1,026 | 1,065 | 186,700 |
2021/02/26 | 1,029 | 1,037 | 1,016 | 1,027 | 136,200 |
2021/02/25 | 1,026 | 1,038 | 1,020 | 1,035 | 155,300 |
2021/02/24 | 1,033 | 1,038 | 1,012 | 1,018 | 198,700 |
2021/02/22 | 1,022 | 1,035 | 1,015 | 1,033 | 248,400 |
2021/02/19 | 1,006 | 1,016 | 1,001 | 1,015 | 191,300 |
2021/02/18 | 1,014 | 1,017 | 1,003 | 1,011 | 128,400 |
2021/02/17 | 998 | 1,015 | 998 | 1,015 | 177,300 |
2021/02/16 | 1,000 | 1,007 | 996 | 1,001 | 219,500 |
2021/02/15 | 994 | 999 | 987 | 998 | 134,400 |
2021/02/12 | 996 | 997 | 988 | 989 | 132,300 |
2021/02/10 | 996 | 1,000 | 989 | 992 | 154,500 |
2021/02/09 | 1,015 | 1,015 | 994 | 995 | 199,800 |
2021/02/08 | 1,015 | 1,028 | 1,008 | 1,015 | 245,000 |
2021/02/05 | 988 | 1,002 | 985 | 999 | 219,800 |
2021/02/04 | 988 | 992 | 983 | 985 | 123,000 |
2021/02/03 | 973 | 983 | 969 | 983 | 130,600 |
2021/02/02 | 970 | 974 | 961 | 965 | 312,200 |
2021/02/01 | 971 | 983 | 971 | 972 | 128,300 |
2021/01/29 | 985 | 989 | 970 | 976 | 168,400 |
2021/01/28 | 977 | 988 | 966 | 978 | 311,200 |
2021/01/27 | 992 | 994 | 985 | 991 | 146,200 |
2021/01/26 | 993 | 994 | 980 | 985 | 185,600 |
2021/01/25 | 1,006 | 1,006 | 997 | 998 | 91,200 |
2021/01/22 | 1,008 | 1,014 | 1,002 | 1,002 | 157,600 |
2021/01/21 | 1,015 | 1,023 | 1,002 | 1,002 | 219,500 |
2021/01/20 | 998 | 1,013 | 994 | 1,010 | 263,300 |
2021/01/19 | 991 | 1,000 | 989 | 996 | 194,600 |
2021/01/18 | 986 | 994 | 979 | 989 | 143,600 |
2021/01/15 | 996 | 999 | 988 | 988 | 270,300 |
2021/01/14 | 997 | 1,002 | 993 | 998 | 192,500 |
2021/01/13 | 1,005 | 1,010 | 995 | 996 | 205,900 |
2021/01/12 | 1,005 | 1,008 | 992 | 1,001 | 279,400 |
2021/01/08 | 997 | 1,013 | 992 | 1,011 | 430,500 |
2021/01/07 | 1,004 | 1,027 | 992 | 1,009 | 577,800 |
2021/01/06 | 1,035 | 1,054 | 1,022 | 1,034 | 333,700 |
2021/01/05 | 1,025 | 1,033 | 1,016 | 1,025 | 196,100 |
2021/01/04 | 1,064 | 1,064 | 1,011 | 1,031 | 314,100 |