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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,399 | 1,416 | 1,387 | 1,393 | 225,700 |
| 2022/12/29 | 1,364 | 1,411 | 1,346 | 1,398 | 212,800 |
| 2022/12/28 | 1,365 | 1,374 | 1,342 | 1,372 | 219,800 |
| 2022/12/27 | 1,330 | 1,374 | 1,330 | 1,358 | 304,800 |
| 2022/12/26 | 1,316 | 1,395 | 1,309 | 1,315 | 878,000 |
| 2022/12/23 | 1,319 | 1,328 | 1,296 | 1,307 | 725,100 |
| 2022/12/22 | 1,265 | 1,289 | 1,261 | 1,289 | 56,000 |
| 2022/12/21 | 1,269 | 1,273 | 1,255 | 1,265 | 76,300 |
| 2022/12/20 | 1,281 | 1,316 | 1,263 | 1,272 | 134,400 |
| 2022/12/19 | 1,263 | 1,283 | 1,262 | 1,279 | 59,900 |
| 2022/12/16 | 1,267 | 1,278 | 1,263 | 1,263 | 89,100 |
| 2022/12/15 | 1,269 | 1,287 | 1,264 | 1,274 | 48,900 |
| 2022/12/14 | 1,288 | 1,289 | 1,261 | 1,263 | 48,100 |
| 2022/12/13 | 1,275 | 1,295 | 1,275 | 1,288 | 57,800 |
| 2022/12/12 | 1,260 | 1,271 | 1,251 | 1,270 | 49,200 |
| 2022/12/09 | 1,251 | 1,271 | 1,251 | 1,266 | 43,100 |
| 2022/12/08 | 1,265 | 1,266 | 1,250 | 1,257 | 52,200 |
| 2022/12/07 | 1,263 | 1,274 | 1,256 | 1,266 | 53,600 |
| 2022/12/06 | 1,275 | 1,293 | 1,268 | 1,273 | 99,500 |
| 2022/12/05 | 1,212 | 1,277 | 1,210 | 1,277 | 215,800 |
| 2022/12/02 | 1,218 | 1,218 | 1,197 | 1,207 | 69,600 |
| 2022/12/01 | 1,235 | 1,235 | 1,214 | 1,214 | 40,000 |
| 2022/11/30 | 1,205 | 1,233 | 1,205 | 1,228 | 88,700 |
| 2022/11/29 | 1,203 | 1,215 | 1,194 | 1,215 | 172,500 |
| 2022/11/28 | 1,240 | 1,247 | 1,226 | 1,235 | 316,600 |
| 2022/11/25 | 1,243 | 1,250 | 1,236 | 1,241 | 62,300 |
| 2022/11/24 | 1,232 | 1,241 | 1,231 | 1,241 | 67,900 |
| 2022/11/22 | 1,236 | 1,243 | 1,228 | 1,232 | 44,800 |
| 2022/11/21 | 1,230 | 1,236 | 1,225 | 1,233 | 43,300 |
| 2022/11/18 | 1,220 | 1,230 | 1,218 | 1,227 | 68,000 |
| 2022/11/17 | 1,220 | 1,220 | 1,206 | 1,210 | 32,600 |
| 2022/11/16 | 1,204 | 1,215 | 1,202 | 1,212 | 34,900 |
| 2022/11/15 | 1,201 | 1,207 | 1,198 | 1,198 | 29,200 |
| 2022/11/14 | 1,218 | 1,218 | 1,200 | 1,202 | 32,300 |
| 2022/11/11 | 1,221 | 1,226 | 1,209 | 1,214 | 48,100 |
| 2022/11/10 | 1,204 | 1,211 | 1,199 | 1,210 | 43,800 |
| 2022/11/09 | 1,211 | 1,211 | 1,198 | 1,203 | 47,400 |
| 2022/11/08 | 1,198 | 1,211 | 1,198 | 1,210 | 51,800 |
| 2022/11/07 | 1,200 | 1,205 | 1,194 | 1,195 | 34,900 |
| 2022/11/04 | 1,195 | 1,201 | 1,190 | 1,193 | 98,000 |
| 2022/11/02 | 1,204 | 1,209 | 1,198 | 1,202 | 93,900 |
| 2022/11/01 | 1,211 | 1,212 | 1,202 | 1,204 | 17,800 |
| 2022/10/31 | 1,205 | 1,207 | 1,197 | 1,207 | 29,600 |
| 2022/10/28 | 1,193 | 1,213 | 1,186 | 1,205 | 124,900 |
| 2022/10/27 | 1,200 | 1,207 | 1,191 | 1,205 | 33,900 |
| 2022/10/26 | 1,195 | 1,207 | 1,195 | 1,201 | 28,900 |
| 2022/10/25 | 1,191 | 1,201 | 1,186 | 1,194 | 39,200 |
| 2022/10/24 | 1,198 | 1,201 | 1,182 | 1,184 | 46,000 |
| 2022/10/21 | 1,206 | 1,206 | 1,195 | 1,197 | 31,500 |
| 2022/10/20 | 1,214 | 1,219 | 1,202 | 1,207 | 41,500 |
| 2022/10/19 | 1,220 | 1,228 | 1,216 | 1,223 | 42,700 |
| 2022/10/18 | 1,224 | 1,228 | 1,212 | 1,220 | 48,500 |
| 2022/10/17 | 1,215 | 1,229 | 1,210 | 1,213 | 55,400 |
| 2022/10/14 | 1,209 | 1,214 | 1,192 | 1,210 | 76,300 |
| 2022/10/13 | 1,208 | 1,211 | 1,182 | 1,196 | 85,600 |
| 2022/10/12 | 1,212 | 1,213 | 1,195 | 1,208 | 83,100 |
| 2022/10/11 | 1,256 | 1,266 | 1,214 | 1,220 | 94,700 |
| 2022/10/07 | 1,250 | 1,275 | 1,245 | 1,269 | 61,000 |
| 2022/10/06 | 1,237 | 1,269 | 1,237 | 1,260 | 96,600 |
| 2022/10/05 | 1,212 | 1,242 | 1,203 | 1,235 | 128,300 |
| 2022/10/04 | 1,183 | 1,192 | 1,175 | 1,181 | 96,300 |
| 2022/10/03 | 1,199 | 1,201 | 1,153 | 1,167 | 157,400 |
| 2022/09/30 | 1,242 | 1,249 | 1,205 | 1,216 | 183,300 |
| 2022/09/29 | 1,275 | 1,288 | 1,258 | 1,266 | 158,700 |
| 2022/09/28 | 1,267 | 1,267 | 1,237 | 1,255 | 76,900 |
| 2022/09/27 | 1,243 | 1,264 | 1,243 | 1,262 | 60,900 |
| 2022/09/26 | 1,235 | 1,251 | 1,230 | 1,243 | 74,000 |
| 2022/09/22 | 1,222 | 1,249 | 1,219 | 1,244 | 58,300 |
| 2022/09/21 | 1,222 | 1,234 | 1,220 | 1,224 | 35,100 |
| 2022/09/20 | 1,226 | 1,238 | 1,219 | 1,237 | 44,300 |
| 2022/09/16 | 1,222 | 1,230 | 1,212 | 1,213 | 42,400 |
| 2022/09/15 | 1,223 | 1,229 | 1,219 | 1,221 | 33,800 |
| 2022/09/14 | 1,225 | 1,230 | 1,213 | 1,213 | 53,900 |
| 2022/09/13 | 1,232 | 1,252 | 1,229 | 1,247 | 44,200 |
| 2022/09/12 | 1,236 | 1,246 | 1,228 | 1,236 | 35,900 |
| 2022/09/09 | 1,232 | 1,253 | 1,231 | 1,231 | 38,500 |
| 2022/09/08 | 1,227 | 1,245 | 1,219 | 1,245 | 49,600 |
| 2022/09/07 | 1,222 | 1,222 | 1,198 | 1,209 | 45,700 |
| 2022/09/06 | 1,231 | 1,236 | 1,219 | 1,222 | 28,300 |
| 2022/09/05 | 1,225 | 1,235 | 1,223 | 1,231 | 35,300 |
| 2022/09/02 | 1,220 | 1,222 | 1,203 | 1,222 | 57,700 |
| 2022/09/01 | 1,231 | 1,234 | 1,214 | 1,215 | 49,700 |
| 2022/08/31 | 1,232 | 1,240 | 1,227 | 1,236 | 34,100 |
| 2022/08/30 | 1,234 | 1,244 | 1,230 | 1,241 | 23,700 |
| 2022/08/29 | 1,217 | 1,241 | 1,216 | 1,234 | 73,200 |
| 2022/08/26 | 1,245 | 1,245 | 1,227 | 1,227 | 38,200 |
| 2022/08/25 | 1,246 | 1,246 | 1,233 | 1,245 | 33,800 |
| 2022/08/24 | 1,242 | 1,243 | 1,230 | 1,239 | 36,300 |
| 2022/08/23 | 1,239 | 1,249 | 1,237 | 1,239 | 37,600 |
| 2022/08/22 | 1,240 | 1,247 | 1,235 | 1,247 | 30,500 |
| 2022/08/19 | 1,270 | 1,272 | 1,253 | 1,254 | 30,200 |
| 2022/08/18 | 1,280 | 1,280 | 1,263 | 1,264 | 26,200 |
| 2022/08/17 | 1,275 | 1,283 | 1,271 | 1,281 | 31,000 |
| 2022/08/16 | 1,260 | 1,273 | 1,255 | 1,269 | 53,600 |
| 2022/08/15 | 1,254 | 1,264 | 1,246 | 1,253 | 39,000 |
| 2022/08/12 | 1,239 | 1,268 | 1,237 | 1,246 | 68,200 |
| 2022/08/10 | 1,239 | 1,239 | 1,223 | 1,226 | 50,400 |
| 2022/08/09 | 1,259 | 1,261 | 1,239 | 1,241 | 51,900 |
| 2022/08/08 | 1,274 | 1,274 | 1,249 | 1,251 | 63,000 |
| 2022/08/05 | 1,261 | 1,280 | 1,257 | 1,274 | 49,500 |
| 2022/08/04 | 1,293 | 1,293 | 1,261 | 1,261 | 44,900 |
| 2022/08/03 | 1,300 | 1,300 | 1,278 | 1,282 | 56,000 |
| 2022/08/02 | 1,294 | 1,301 | 1,286 | 1,290 | 49,600 |
| 2022/08/01 | 1,283 | 1,294 | 1,283 | 1,294 | 61,700 |
| 2022/07/29 | 1,284 | 1,289 | 1,277 | 1,279 | 40,700 |
| 2022/07/28 | 1,289 | 1,289 | 1,267 | 1,284 | 56,600 |
| 2022/07/27 | 1,280 | 1,283 | 1,268 | 1,272 | 48,900 |
| 2022/07/26 | 1,282 | 1,290 | 1,276 | 1,288 | 50,800 |
| 2022/07/25 | 1,267 | 1,296 | 1,266 | 1,296 | 63,100 |
| 2022/07/22 | 1,271 | 1,282 | 1,267 | 1,267 | 48,900 |
| 2022/07/21 | 1,275 | 1,288 | 1,270 | 1,284 | 45,500 |
| 2022/07/20 | 1,268 | 1,281 | 1,254 | 1,275 | 87,600 |
| 2022/07/19 | 1,283 | 1,283 | 1,251 | 1,251 | 70,200 |
| 2022/07/15 | 1,300 | 1,306 | 1,272 | 1,274 | 92,500 |
| 2022/07/14 | 1,287 | 1,304 | 1,285 | 1,302 | 156,100 |
| 2022/07/13 | 1,249 | 1,289 | 1,247 | 1,287 | 186,700 |
| 2022/07/12 | 1,250 | 1,250 | 1,223 | 1,242 | 165,700 |
| 2022/07/11 | 1,229 | 1,260 | 1,221 | 1,256 | 260,400 |
| 2022/07/08 | 1,207 | 1,248 | 1,206 | 1,235 | 370,100 |
| 2022/07/07 | 1,214 | 1,216 | 1,181 | 1,187 | 247,900 |
| 2022/07/06 | 1,233 | 1,256 | 1,206 | 1,230 | 836,900 |
| 2022/07/05 | 1,145 | 1,168 | 1,136 | 1,166 | 193,300 |
| 2022/07/04 | 1,126 | 1,132 | 1,108 | 1,119 | 64,600 |
| 2022/07/01 | 1,148 | 1,150 | 1,102 | 1,114 | 129,800 |
| 2022/06/30 | 1,161 | 1,164 | 1,150 | 1,154 | 89,400 |
| 2022/06/29 | 1,158 | 1,173 | 1,150 | 1,170 | 89,200 |
| 2022/06/28 | 1,154 | 1,172 | 1,144 | 1,166 | 79,200 |
| 2022/06/27 | 1,162 | 1,162 | 1,145 | 1,150 | 64,900 |
| 2022/06/24 | 1,162 | 1,168 | 1,152 | 1,162 | 69,200 |
| 2022/06/23 | 1,145 | 1,168 | 1,142 | 1,163 | 67,500 |
| 2022/06/22 | 1,159 | 1,162 | 1,143 | 1,149 | 54,400 |
| 2022/06/21 | 1,136 | 1,166 | 1,136 | 1,161 | 74,100 |
| 2022/06/20 | 1,150 | 1,152 | 1,126 | 1,135 | 74,300 |
| 2022/06/17 | 1,123 | 1,145 | 1,119 | 1,136 | 89,800 |
| 2022/06/16 | 1,155 | 1,157 | 1,130 | 1,137 | 73,100 |
| 2022/06/15 | 1,153 | 1,177 | 1,153 | 1,157 | 63,900 |
| 2022/06/14 | 1,160 | 1,163 | 1,146 | 1,152 | 65,400 |
| 2022/06/13 | 1,164 | 1,175 | 1,155 | 1,170 | 65,200 |
| 2022/06/10 | 1,184 | 1,189 | 1,172 | 1,172 | 68,600 |
| 2022/06/09 | 1,182 | 1,202 | 1,177 | 1,187 | 105,000 |
| 2022/06/08 | 1,209 | 1,213 | 1,177 | 1,183 | 145,200 |
| 2022/06/07 | 1,185 | 1,218 | 1,170 | 1,204 | 199,800 |
| 2022/06/06 | 1,148 | 1,205 | 1,134 | 1,198 | 352,000 |
| 2022/06/03 | 1,111 | 1,155 | 1,106 | 1,155 | 289,700 |
| 2022/06/02 | 1,087 | 1,111 | 1,076 | 1,110 | 180,200 |
| 2022/06/01 | 1,057 | 1,092 | 1,054 | 1,092 | 214,500 |
| 2022/05/31 | 1,038 | 1,061 | 1,037 | 1,061 | 187,000 |
| 2022/05/30 | 1,041 | 1,050 | 1,029 | 1,037 | 540,100 |
| 2022/05/27 | 1,040 | 1,049 | 1,031 | 1,048 | 532,700 |
| 2022/05/26 | 1,034 | 1,044 | 1,030 | 1,039 | 174,300 |
| 2022/05/25 | 1,055 | 1,055 | 1,031 | 1,031 | 184,900 |
| 2022/05/24 | 1,058 | 1,064 | 1,056 | 1,057 | 91,000 |
| 2022/05/23 | 1,061 | 1,065 | 1,054 | 1,061 | 153,200 |
| 2022/05/20 | 1,068 | 1,069 | 1,056 | 1,060 | 145,200 |
| 2022/05/19 | 1,060 | 1,069 | 1,058 | 1,069 | 106,500 |
| 2022/05/18 | 1,079 | 1,080 | 1,072 | 1,075 | 61,800 |
| 2022/05/17 | 1,079 | 1,081 | 1,070 | 1,077 | 113,100 |
| 2022/05/16 | 1,090 | 1,091 | 1,067 | 1,071 | 105,800 |
| 2022/05/13 | 1,076 | 1,085 | 1,071 | 1,085 | 74,200 |
| 2022/05/12 | 1,081 | 1,082 | 1,060 | 1,069 | 120,100 |
| 2022/05/11 | 1,088 | 1,090 | 1,081 | 1,084 | 74,900 |
| 2022/05/10 | 1,084 | 1,091 | 1,075 | 1,087 | 151,400 |
| 2022/05/09 | 1,088 | 1,091 | 1,079 | 1,084 | 80,700 |
| 2022/05/06 | 1,094 | 1,096 | 1,081 | 1,088 | 164,500 |
| 2022/05/02 | 1,079 | 1,093 | 1,074 | 1,087 | 142,300 |
| 2022/04/28 | 1,049 | 1,070 | 1,047 | 1,067 | 145,400 |
| 2022/04/27 | 1,046 | 1,050 | 1,040 | 1,048 | 146,400 |
| 2022/04/26 | 1,055 | 1,055 | 1,047 | 1,052 | 79,300 |
| 2022/04/25 | 1,039 | 1,050 | 1,036 | 1,049 | 106,700 |
| 2022/04/22 | 1,053 | 1,053 | 1,041 | 1,043 | 196,700 |
| 2022/04/21 | 1,054 | 1,062 | 1,050 | 1,050 | 49,600 |
| 2022/04/20 | 1,060 | 1,064 | 1,053 | 1,057 | 41,800 |
| 2022/04/19 | 1,067 | 1,067 | 1,050 | 1,051 | 52,800 |
| 2022/04/18 | 1,065 | 1,067 | 1,058 | 1,061 | 47,700 |
| 2022/04/15 | 1,071 | 1,079 | 1,065 | 1,071 | 99,400 |
| 2022/04/14 | 1,084 | 1,087 | 1,069 | 1,071 | 57,900 |
| 2022/04/13 | 1,072 | 1,083 | 1,070 | 1,081 | 61,300 |
| 2022/04/12 | 1,070 | 1,075 | 1,065 | 1,066 | 41,300 |
| 2022/04/11 | 1,063 | 1,072 | 1,063 | 1,069 | 52,400 |
| 2022/04/08 | 1,084 | 1,084 | 1,055 | 1,061 | 275,600 |
| 2022/04/07 | 1,078 | 1,079 | 1,066 | 1,073 | 59,500 |
| 2022/04/06 | 1,075 | 1,081 | 1,074 | 1,079 | 57,400 |
| 2022/04/05 | 1,076 | 1,085 | 1,070 | 1,074 | 101,400 |
| 2022/04/04 | 1,063 | 1,069 | 1,060 | 1,069 | 77,900 |
| 2022/04/01 | 1,039 | 1,060 | 1,035 | 1,060 | 121,900 |
| 2022/03/31 | 1,050 | 1,062 | 1,042 | 1,045 | 88,700 |
| 2022/03/30 | 1,068 | 1,069 | 1,041 | 1,053 | 145,800 |
| 2022/03/29 | 1,021 | 1,032 | 1,015 | 1,026 | 146,800 |
| 2022/03/28 | 1,018 | 1,018 | 1,012 | 1,016 | 59,600 |
| 2022/03/25 | 1,024 | 1,027 | 1,017 | 1,020 | 66,600 |
| 2022/03/24 | 1,010 | 1,025 | 1,010 | 1,025 | 61,500 |
| 2022/03/23 | 1,014 | 1,023 | 1,010 | 1,023 | 76,200 |
| 2022/03/22 | 1,018 | 1,018 | 1,003 | 1,009 | 92,200 |
| 2022/03/18 | 1,011 | 1,019 | 1,007 | 1,019 | 64,700 |
| 2022/03/17 | 1,020 | 1,021 | 1,006 | 1,017 | 59,300 |
| 2022/03/16 | 1,011 | 1,012 | 1,002 | 1,008 | 65,000 |
| 2022/03/15 | 1,004 | 1,010 | 1,002 | 1,005 | 39,200 |
| 2022/03/14 | 1,009 | 1,012 | 999 | 1,002 | 47,400 |
| 2022/03/11 | 997 | 1,009 | 997 | 1,000 | 55,000 |
| 2022/03/10 | 1,001 | 1,007 | 1,000 | 1,007 | 60,300 |
| 2022/03/09 | 985 | 996 | 984 | 988 | 56,900 |
| 2022/03/08 | 992 | 996 | 978 | 985 | 123,200 |
| 2022/03/07 | 1,000 | 1,002 | 993 | 995 | 116,700 |
| 2022/03/04 | 1,010 | 1,015 | 1,002 | 1,008 | 72,700 |
| 2022/03/03 | 1,029 | 1,029 | 1,016 | 1,016 | 40,400 |
| 2022/03/02 | 1,023 | 1,030 | 1,019 | 1,021 | 48,100 |
| 2022/03/01 | 1,031 | 1,038 | 1,026 | 1,035 | 71,800 |
| 2022/02/28 | 1,025 | 1,028 | 1,018 | 1,023 | 48,800 |
| 2022/02/25 | 1,016 | 1,024 | 1,012 | 1,023 | 33,800 |
| 2022/02/24 | 1,016 | 1,017 | 1,004 | 1,016 | 50,700 |
| 2022/02/22 | 1,016 | 1,023 | 1,013 | 1,020 | 42,600 |
| 2022/02/21 | 1,020 | 1,025 | 1,017 | 1,025 | 26,300 |
| 2022/02/18 | 1,020 | 1,024 | 1,016 | 1,022 | 18,800 |
| 2022/02/17 | 1,032 | 1,033 | 1,020 | 1,025 | 21,400 |
| 2022/02/16 | 1,025 | 1,033 | 1,022 | 1,032 | 29,600 |
| 2022/02/15 | 1,037 | 1,037 | 1,015 | 1,019 | 54,300 |
| 2022/02/14 | 1,025 | 1,035 | 1,023 | 1,035 | 32,400 |
| 2022/02/10 | 1,032 | 1,037 | 1,030 | 1,031 | 34,100 |
| 2022/02/09 | 1,045 | 1,046 | 1,030 | 1,030 | 40,000 |
| 2022/02/08 | 1,034 | 1,044 | 1,034 | 1,038 | 36,300 |
| 2022/02/07 | 1,035 | 1,038 | 1,031 | 1,033 | 35,700 |
| 2022/02/04 | 1,030 | 1,038 | 1,027 | 1,038 | 51,200 |
| 2022/02/03 | 1,044 | 1,044 | 1,032 | 1,034 | 60,200 |
| 2022/02/02 | 1,047 | 1,053 | 1,034 | 1,044 | 83,700 |
| 2022/02/01 | 1,038 | 1,048 | 1,036 | 1,047 | 74,800 |
| 2022/01/31 | 1,017 | 1,031 | 1,013 | 1,030 | 122,300 |
| 2022/01/28 | 1,014 | 1,019 | 1,003 | 1,003 | 293,400 |
| 2022/01/27 | 1,019 | 1,020 | 996 | 999 | 140,200 |
| 2022/01/26 | 1,015 | 1,018 | 1,008 | 1,012 | 62,900 |
| 2022/01/25 | 1,015 | 1,015 | 1,001 | 1,011 | 64,000 |
| 2022/01/24 | 1,004 | 1,022 | 1,001 | 1,021 | 99,900 |
| 2022/01/21 | 994 | 1,008 | 991 | 1,006 | 84,000 |
| 2022/01/20 | 1,003 | 1,008 | 991 | 1,001 | 81,200 |
| 2022/01/19 | 1,004 | 1,010 | 995 | 996 | 102,100 |
| 2022/01/18 | 1,013 | 1,022 | 1,007 | 1,012 | 62,400 |
| 2022/01/17 | 1,008 | 1,014 | 1,006 | 1,012 | 44,700 |
| 2022/01/14 | 998 | 1,007 | 997 | 1,007 | 79,700 |
| 2022/01/13 | 1,001 | 1,011 | 997 | 997 | 107,000 |
| 2022/01/12 | 1,007 | 1,018 | 1,001 | 1,015 | 96,700 |
| 2022/01/11 | 1,004 | 1,006 | 982 | 1,000 | 205,700 |
| 2022/01/07 | 1,001 | 1,022 | 994 | 1,009 | 183,300 |
| 2022/01/06 | 1,005 | 1,024 | 1,005 | 1,007 | 154,300 |
| 2022/01/05 | 1,025 | 1,027 | 1,008 | 1,017 | 125,000 |
| 2022/01/04 | 1,025 | 1,029 | 1,016 | 1,023 | 99,100 |