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
2026/06/16 1,378 1,380 1,368 1,376 74,400
2026/06/15 1,376 1,387 1,376 1,382 65,900
2026/06/12 1,368 1,383 1,366 1,376 83,100
2026/06/11 1,382 1,385 1,372 1,376 47,100
2026/06/10 1,361 1,382 1,361 1,381 74,300
2026/06/09 1,369 1,378 1,360 1,360 57,500
2026/06/08 1,375 1,387 1,364 1,365 75,400
2026/06/05 1,369 1,382 1,367 1,378 87,700
2026/06/04 1,359 1,374 1,353 1,359 94,100
2026/06/03 1,338 1,359 1,323 1,359 155,400
2026/06/02 1,347 1,348 1,315 1,321 228,000
2026/06/01 1,433 1,433 1,349 1,351 329,900
2026/05/29 1,451 1,462 1,429 1,429 122,100
2026/05/28 1,449 1,464 1,444 1,457 464,200
2026/05/27 1,476 1,486 1,474 1,486 325,900
2026/05/26 1,477 1,485 1,476 1,476 153,400
2026/05/25 1,490 1,492 1,476 1,484 128,900
2026/05/22 1,482 1,489 1,480 1,489 70,400
2026/05/21 1,475 1,486 1,474 1,482 84,200
2026/05/20 1,480 1,481 1,468 1,473 85,900
2026/05/19 1,467 1,477 1,466 1,471 99,000
2026/05/18 1,460 1,463 1,455 1,458 69,200
2026/05/15 1,450 1,457 1,449 1,457 66,800
2026/05/14 1,441 1,444 1,437 1,444 52,100
2026/05/13 1,444 1,450 1,439 1,439 82,400
2026/05/12 1,447 1,447 1,435 1,435 117,100
2026/05/11 1,449 1,453 1,445 1,445 93,900
2026/05/08 1,456 1,457 1,447 1,450 99,000
2026/05/07 1,459 1,462 1,450 1,453 100,500
2026/05/01 1,451 1,459 1,446 1,454 97,900
2026/04/30 1,468 1,468 1,450 1,459 287,800
2026/04/28 1,450 1,457 1,447 1,457 187,600
2026/04/27 1,440 1,452 1,440 1,445 124,500
2026/04/24 1,451 1,454 1,440 1,440 100,500
2026/04/23 1,464 1,464 1,446 1,449 187,900
2026/04/22 1,487 1,487 1,466 1,466 86,600
2026/04/21 1,496 1,500 1,482 1,482 70,800
2026/04/20 1,503 1,503 1,487 1,491 65,900
2026/04/17 1,484 1,492 1,484 1,490 46,700
2026/04/16 1,485 1,491 1,483 1,484 63,800
2026/04/15 1,473 1,481 1,473 1,481 60,300
2026/04/14 1,472 1,477 1,465 1,467 77,400
2026/04/13 1,482 1,486 1,466 1,469 90,200
2026/04/10 1,494 1,503 1,484 1,487 65,500
2026/04/09 1,505 1,510 1,491 1,491 83,200
2026/04/08 1,495 1,501 1,494 1,501 68,000
2026/04/07 1,484 1,494 1,481 1,490 47,300
2026/04/06 1,474 1,482 1,470 1,482 56,200
2026/04/03 1,470 1,482 1,469 1,473 60,100
2026/03/27 1,455 1,463 1,446 1,463 156,000
2026/03/26 1,477 1,477 1,457 1,463 90,100
2026/03/25 1,477 1,487 1,477 1,477 56,200
2026/03/24 1,468 1,476 1,464 1,469 55,800
2026/03/23 1,465 1,465 1,452 1,452 137,000
2026/03/19 1,479 1,490 1,470 1,490 112,600
2026/03/18 1,486 1,488 1,482 1,488 33,200
2026/03/17 1,476 1,487 1,476 1,482 38,200
2026/03/16 1,477 1,477 1,469 1,470 55,400
2026/03/13 1,480 1,488 1,475 1,477 59,400
2026/03/12 1,500 1,500 1,480 1,487 75,100
2026/03/11 1,513 1,514 1,502 1,502 36,800
2026/03/10 1,500 1,511 1,496 1,511 69,900
2026/03/09 1,480 1,502 1,464 1,500 153,800
2026/03/06 1,495 1,496 1,477 1,494 76,900
2026/03/05 1,498 1,505 1,491 1,499 73,200
2026/03/04 1,483 1,483 1,461 1,473 132,300
2026/03/03 1,515 1,515 1,490 1,491 111,300
2026/03/02 1,530 1,532 1,517 1,525 80,900
2026/02/27 1,530 1,542 1,530 1,542 61,700
2026/02/26 1,529 1,535 1,525 1,528 62,900
2026/02/25 1,529 1,534 1,522 1,531 60,100
2026/02/24 1,516 1,530 1,511 1,529 54,100
2026/02/20 1,510 1,522 1,507 1,516 57,000
2026/02/19 1,514 1,526 1,508 1,522 49,800
2026/02/18 1,522 1,523 1,514 1,520 37,200
2026/02/17 1,530 1,532 1,512 1,512 43,200
2026/02/16 1,523 1,532 1,515 1,532 87,900
2026/02/13 1,523 1,525 1,509 1,517 56,800
2026/02/12 1,511 1,524 1,507 1,523 110,400
2026/02/10 1,499 1,512 1,496 1,509 80,900
2026/02/09 1,505 1,506 1,492 1,494 75,100
2026/02/06 1,498 1,500 1,490 1,494 35,900
2026/02/05 1,496 1,503 1,487 1,497 100,000
2026/02/04 1,479 1,489 1,476 1,485 66,300
2026/02/03 1,478 1,481 1,472 1,477 50,100
2026/02/02 1,478 1,483 1,469 1,470 69,300
2026/01/30 1,472 1,477 1,462 1,473 67,900
2026/01/29 1,461 1,469 1,452 1,466 84,800
2026/01/28 1,475 1,475 1,460 1,465 108,900
2026/01/27 1,484 1,484 1,474 1,475 106,700
2026/01/26 1,487 1,489 1,479 1,484 113,700
2026/01/23 1,496 1,501 1,484 1,489 108,600
2026/01/22 1,489 1,502 1,484 1,501 84,800
2026/01/21 1,494 1,500 1,484 1,486 103,400
2026/01/20 1,490 1,502 1,490 1,498 80,300
2026/01/19 1,495 1,495 1,488 1,494 58,500
2026/01/16 1,496 1,496 1,485 1,493 68,500
2026/01/15 1,492 1,497 1,487 1,497 87,000
2026/01/14 1,483 1,499 1,481 1,492 104,600
2026/01/13 1,498 1,498 1,478 1,481 172,600
2026/01/09 1,489 1,497 1,484 1,485 175,600
2026/01/08 1,510 1,519 1,481 1,481 338,800
2026/01/07 1,531 1,534 1,516 1,526 131,600
2026/01/06 1,532 1,540 1,530 1,540 48,400
2026/01/05 1,531 1,535 1,522 1,525 83,700

このページの先頭へ