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
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

このページの先頭へ