ＨＡＮＡＴＯＵＲ ＪＡＰＡＮ(6561)の株価時系列情報
ＨＡＮＡＴＯＵＲ ＪＡＰＡＮ(6561)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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,701 | 1,706 | 1,685 | 1,685 | 4,700 |
| 2024/04/24 | 1,719 | 1,719 | 1,690 | 1,701 | 10,500 |
| 2024/04/23 | 1,684 | 1,718 | 1,680 | 1,714 | 49,300 |
| 2024/04/22 | 1,647 | 1,690 | 1,647 | 1,684 | 20,100 |
| 2024/04/19 | 1,700 | 1,700 | 1,643 | 1,647 | 29,600 |
| 2024/04/18 | 1,698 | 1,730 | 1,672 | 1,700 | 51,700 |
| 2024/04/17 | 1,665 | 1,696 | 1,651 | 1,658 | 29,800 |
| 2024/04/16 | 1,691 | 1,698 | 1,658 | 1,658 | 18,900 |
| 2024/04/15 | 1,665 | 1,706 | 1,648 | 1,700 | 32,400 |
| 2024/04/12 | 1,666 | 1,690 | 1,665 | 1,668 | 5,500 |
| 2024/04/11 | 1,653 | 1,685 | 1,646 | 1,674 | 21,300 |
| 2024/04/10 | 1,670 | 1,687 | 1,659 | 1,659 | 18,400 |
| 2024/04/09 | 1,668 | 1,711 | 1,666 | 1,680 | 19,000 |
| 2024/04/08 | 1,656 | 1,690 | 1,655 | 1,668 | 26,700 |
| 2024/04/05 | 1,638 | 1,660 | 1,609 | 1,648 | 33,000 |
| 2024/04/04 | 1,657 | 1,668 | 1,640 | 1,647 | 21,100 |
| 2024/04/03 | 1,666 | 1,698 | 1,660 | 1,660 | 26,400 |
| 2024/04/02 | 1,685 | 1,700 | 1,668 | 1,687 | 18,500 |
| 2024/04/01 | 1,704 | 1,727 | 1,682 | 1,707 | 35,700 |
| 2024/03/29 | 1,676 | 1,720 | 1,676 | 1,690 | 31,400 |
| 2024/03/28 | 1,688 | 1,728 | 1,680 | 1,683 | 21,700 |
| 2024/03/27 | 1,685 | 1,723 | 1,676 | 1,689 | 45,600 |
| 2024/03/26 | 1,727 | 1,755 | 1,676 | 1,687 | 83,100 |
| 2024/03/25 | 1,655 | 1,715 | 1,655 | 1,699 | 45,700 |
| 2024/03/22 | 1,639 | 1,687 | 1,630 | 1,673 | 47,000 |
| 2024/03/21 | 1,667 | 1,695 | 1,639 | 1,639 | 52,000 |
| 2024/03/19 | 1,632 | 1,676 | 1,629 | 1,655 | 52,500 |
| 2024/03/18 | 1,585 | 1,656 | 1,575 | 1,638 | 75,400 |
| 2024/03/15 | 1,508 | 1,566 | 1,498 | 1,563 | 46,000 |
| 2024/03/14 | 1,499 | 1,533 | 1,496 | 1,516 | 21,800 |
| 2024/03/13 | 1,550 | 1,560 | 1,501 | 1,510 | 39,600 |
| 2024/03/12 | 1,523 | 1,553 | 1,486 | 1,520 | 67,700 |
| 2024/03/11 | 1,577 | 1,587 | 1,540 | 1,541 | 68,900 |
| 2024/03/08 | 1,570 | 1,605 | 1,569 | 1,580 | 58,300 |
| 2024/03/07 | 1,619 | 1,636 | 1,591 | 1,601 | 31,000 |
| 2024/03/06 | 1,622 | 1,659 | 1,616 | 1,621 | 46,800 |
| 2024/03/05 | 1,601 | 1,632 | 1,601 | 1,616 | 27,400 |
| 2024/03/04 | 1,600 | 1,621 | 1,592 | 1,611 | 40,900 |
| 2024/03/01 | 1,603 | 1,627 | 1,575 | 1,600 | 97,600 |
| 2024/02/29 | 1,664 | 1,685 | 1,622 | 1,628 | 64,600 |
| 2024/02/28 | 1,689 | 1,702 | 1,663 | 1,672 | 74,100 |
| 2024/02/27 | 1,701 | 1,711 | 1,670 | 1,694 | 70,700 |
| 2024/02/26 | 1,620 | 1,700 | 1,620 | 1,687 | 100,700 |
| 2024/02/22 | 1,657 | 1,672 | 1,612 | 1,612 | 141,200 |
| 2024/02/21 | 1,697 | 1,697 | 1,655 | 1,666 | 86,800 |
| 2024/02/20 | 1,727 | 1,749 | 1,671 | 1,702 | 90,500 |
| 2024/02/19 | 1,721 | 1,739 | 1,702 | 1,713 | 58,000 |
| 2024/02/16 | 1,703 | 1,760 | 1,702 | 1,731 | 78,800 |
| 2024/02/15 | 1,772 | 1,811 | 1,712 | 1,743 | 152,200 |
| 2024/02/14 | 1,799 | 1,830 | 1,785 | 1,812 | 54,300 |
| 2024/02/13 | 1,849 | 1,855 | 1,785 | 1,805 | 73,400 |
| 2024/02/09 | 1,802 | 1,845 | 1,802 | 1,826 | 49,500 |
| 2024/02/08 | 1,832 | 1,832 | 1,788 | 1,802 | 46,500 |
| 2024/02/07 | 1,818 | 1,850 | 1,803 | 1,821 | 48,800 |
| 2024/02/06 | 1,815 | 1,819 | 1,795 | 1,817 | 29,300 |
| 2024/02/05 | 1,805 | 1,821 | 1,786 | 1,814 | 32,100 |
| 2024/02/02 | 1,799 | 1,826 | 1,785 | 1,805 | 86,600 |
| 2024/02/01 | 1,765 | 1,793 | 1,760 | 1,780 | 57,300 |
| 2024/01/31 | 1,778 | 1,792 | 1,762 | 1,792 | 50,800 |
| 2024/01/30 | 1,800 | 1,806 | 1,770 | 1,800 | 54,800 |
| 2024/01/29 | 1,796 | 1,806 | 1,779 | 1,793 | 40,700 |
| 2024/01/26 | 1,810 | 1,818 | 1,781 | 1,788 | 75,600 |
| 2024/01/25 | 1,788 | 1,840 | 1,759 | 1,836 | 112,500 |
| 2024/01/24 | 1,792 | 1,829 | 1,757 | 1,765 | 109,800 |
| 2024/01/23 | 1,815 | 1,816 | 1,780 | 1,799 | 70,200 |
| 2024/01/22 | 1,804 | 1,843 | 1,793 | 1,821 | 91,800 |
| 2024/01/19 | 1,828 | 1,829 | 1,761 | 1,795 | 105,100 |
| 2024/01/18 | 1,733 | 1,840 | 1,722 | 1,829 | 227,100 |
| 2024/01/17 | 1,703 | 1,749 | 1,694 | 1,730 | 64,500 |
| 2024/01/16 | 1,708 | 1,755 | 1,696 | 1,701 | 72,200 |
| 2024/01/15 | 1,720 | 1,723 | 1,694 | 1,708 | 49,000 |
| 2024/01/12 | 1,709 | 1,739 | 1,695 | 1,727 | 44,700 |
| 2024/01/11 | 1,718 | 1,730 | 1,698 | 1,719 | 56,300 |
| 2024/01/10 | 1,749 | 1,749 | 1,694 | 1,718 | 57,600 |
| 2024/01/09 | 1,700 | 1,750 | 1,691 | 1,749 | 90,200 |
| 2024/01/05 | 1,737 | 1,737 | 1,656 | 1,685 | 94,600 |
| 2024/01/04 | 1,705 | 1,740 | 1,634 | 1,727 | 116,800 |
| 2023/12/29 | 1,766 | 1,794 | 1,750 | 1,785 | 39,300 |
| 2023/12/28 | 1,705 | 1,784 | 1,693 | 1,784 | 97,600 |
| 2023/12/27 | 1,715 | 1,737 | 1,688 | 1,701 | 112,900 |
| 2023/12/26 | 1,754 | 1,770 | 1,696 | 1,702 | 54,800 |
| 2023/12/25 | 1,740 | 1,778 | 1,733 | 1,754 | 69,500 |
| 2023/12/22 | 1,750 | 1,786 | 1,727 | 1,730 | 71,100 |
| 2023/12/21 | 1,750 | 1,776 | 1,720 | 1,739 | 65,100 |
| 2023/12/20 | 1,743 | 1,775 | 1,730 | 1,760 | 98,600 |
| 2023/12/19 | 1,710 | 1,742 | 1,686 | 1,741 | 64,700 |
| 2023/12/18 | 1,640 | 1,697 | 1,620 | 1,696 | 81,900 |
| 2023/12/15 | 1,600 | 1,640 | 1,599 | 1,640 | 56,700 |
| 2023/12/14 | 1,582 | 1,665 | 1,570 | 1,593 | 86,500 |
| 2023/12/13 | 1,585 | 1,639 | 1,585 | 1,596 | 62,900 |
| 2023/12/12 | 1,613 | 1,620 | 1,568 | 1,577 | 44,000 |
| 2023/12/11 | 1,624 | 1,664 | 1,589 | 1,604 | 39,100 |
| 2023/12/08 | 1,590 | 1,679 | 1,580 | 1,618 | 55,700 |
| 2023/12/07 | 1,620 | 1,630 | 1,586 | 1,620 | 60,000 |
| 2023/12/06 | 1,671 | 1,671 | 1,633 | 1,633 | 28,400 |
| 2023/12/05 | 1,656 | 1,680 | 1,626 | 1,633 | 34,400 |
| 2023/12/04 | 1,619 | 1,675 | 1,614 | 1,670 | 28,600 |
| 2023/12/01 | 1,646 | 1,660 | 1,626 | 1,634 | 48,900 |
| 2023/11/30 | 1,672 | 1,680 | 1,622 | 1,658 | 51,300 |
| 2023/11/29 | 1,700 | 1,735 | 1,673 | 1,673 | 40,700 |
| 2023/11/28 | 1,700 | 1,727 | 1,682 | 1,704 | 55,500 |
| 2023/11/27 | 1,735 | 1,751 | 1,703 | 1,710 | 94,500 |
| 2023/11/24 | 1,815 | 1,822 | 1,770 | 1,790 | 61,100 |
| 2023/11/22 | 1,794 | 1,840 | 1,725 | 1,800 | 107,100 |
| 2023/11/21 | 1,825 | 1,865 | 1,791 | 1,795 | 127,700 |
| 2023/11/20 | 1,777 | 1,834 | 1,777 | 1,817 | 156,900 |
| 2023/11/17 | 1,696 | 1,770 | 1,696 | 1,760 | 140,100 |
| 2023/11/16 | 1,701 | 1,743 | 1,671 | 1,713 | 129,900 |
| 2023/11/15 | 1,600 | 1,720 | 1,595 | 1,701 | 164,800 |
| 2023/11/14 | 1,745 | 1,753 | 1,686 | 1,705 | 123,700 |
| 2023/11/13 | 1,735 | 1,743 | 1,707 | 1,739 | 79,800 |
| 2023/11/10 | 1,657 | 1,711 | 1,625 | 1,704 | 51,200 |
| 2023/11/09 | 1,678 | 1,691 | 1,635 | 1,678 | 77,000 |
| 2023/11/08 | 1,716 | 1,739 | 1,661 | 1,678 | 81,400 |
| 2023/11/07 | 1,738 | 1,743 | 1,707 | 1,707 | 57,900 |
| 2023/11/06 | 1,665 | 1,735 | 1,660 | 1,726 | 90,600 |
| 2023/11/02 | 1,627 | 1,665 | 1,611 | 1,630 | 76,900 |
| 2023/11/01 | 1,620 | 1,640 | 1,591 | 1,609 | 68,600 |
| 2023/10/31 | 1,570 | 1,616 | 1,519 | 1,613 | 69,800 |
| 2023/10/30 | 1,559 | 1,592 | 1,546 | 1,559 | 41,500 |
| 2023/10/27 | 1,573 | 1,596 | 1,560 | 1,589 | 51,100 |
| 2023/10/26 | 1,573 | 1,605 | 1,563 | 1,572 | 80,100 |
| 2023/10/25 | 1,622 | 1,665 | 1,600 | 1,605 | 115,000 |
| 2023/10/24 | 1,531 | 1,631 | 1,529 | 1,621 | 137,800 |
| 2023/10/23 | 1,669 | 1,693 | 1,545 | 1,553 | 238,400 |
| 2023/10/20 | 1,730 | 1,730 | 1,637 | 1,693 | 154,300 |
| 2023/10/19 | 1,725 | 1,774 | 1,723 | 1,733 | 108,800 |
| 2023/10/18 | 1,712 | 1,738 | 1,685 | 1,725 | 79,800 |
| 2023/10/17 | 1,715 | 1,745 | 1,676 | 1,700 | 61,400 |
| 2023/10/16 | 1,690 | 1,716 | 1,678 | 1,691 | 51,000 |
| 2023/10/13 | 1,751 | 1,765 | 1,715 | 1,716 | 65,600 |
| 2023/10/12 | 1,780 | 1,784 | 1,727 | 1,775 | 70,000 |
| 2023/10/11 | 1,727 | 1,786 | 1,727 | 1,785 | 75,600 |
| 2023/10/10 | 1,790 | 1,790 | 1,705 | 1,727 | 87,000 |
| 2023/10/06 | 1,760 | 1,793 | 1,738 | 1,772 | 113,700 |
| 2023/10/05 | 1,710 | 1,740 | 1,695 | 1,721 | 81,100 |
| 2023/10/04 | 1,643 | 1,751 | 1,643 | 1,714 | 198,100 |
| 2023/10/03 | 1,755 | 1,773 | 1,685 | 1,690 | 297,300 |
| 2023/10/02 | 1,911 | 1,929 | 1,780 | 1,795 | 506,800 |
| 2023/09/29 | 1,856 | 1,912 | 1,828 | 1,906 | 731,700 |
| 2023/09/28 | 1,690 | 1,828 | 1,656 | 1,828 | 479,400 |
| 2023/09/27 | 1,662 | 1,700 | 1,645 | 1,700 | 111,000 |
| 2023/09/26 | 1,719 | 1,749 | 1,673 | 1,682 | 171,200 |
| 2023/09/25 | 1,704 | 1,788 | 1,693 | 1,740 | 265,100 |
| 2023/09/22 | 1,614 | 1,772 | 1,601 | 1,741 | 510,400 |
| 2023/09/21 | 1,827 | 1,829 | 1,601 | 1,614 | 802,100 |
| 2023/09/20 | 1,930 | 1,939 | 1,820 | 1,829 | 445,300 |
| 2023/09/19 | 1,960 | 1,988 | 1,940 | 1,945 | 125,900 |
| 2023/09/15 | 1,989 | 1,991 | 1,940 | 1,961 | 210,200 |
| 2023/09/14 | 2,015 | 2,020 | 1,910 | 1,989 | 458,700 |
| 2023/09/13 | 2,025 | 2,041 | 2,003 | 2,020 | 224,600 |
| 2023/09/12 | 2,016 | 2,059 | 1,995 | 2,049 | 209,000 |
| 2023/09/11 | 2,055 | 2,104 | 1,987 | 2,016 | 386,800 |
| 2023/09/08 | 1,990 | 2,036 | 1,970 | 2,020 | 253,900 |
| 2023/09/07 | 1,960 | 2,045 | 1,957 | 2,010 | 413,200 |
| 2023/09/06 | 2,020 | 2,024 | 1,956 | 1,964 | 276,300 |
| 2023/09/05 | 1,988 | 2,017 | 1,972 | 2,000 | 210,000 |
| 2023/09/04 | 2,055 | 2,060 | 1,979 | 1,989 | 392,500 |
| 2023/09/01 | 2,045 | 2,095 | 2,030 | 2,093 | 238,300 |
| 2023/08/31 | 2,082 | 2,149 | 2,052 | 2,059 | 367,300 |
| 2023/08/30 | 2,205 | 2,205 | 2,071 | 2,101 | 571,700 |
| 2023/08/29 | 2,140 | 2,234 | 2,140 | 2,201 | 678,300 |
| 2023/08/28 | 2,242 | 2,288 | 2,101 | 2,138 | 1,075,200 |
| 2023/08/25 | 2,398 | 2,488 | 2,378 | 2,392 | 328,400 |
| 2023/08/24 | 2,499 | 2,549 | 2,376 | 2,437 | 445,000 |
| 2023/08/23 | 2,405 | 2,525 | 2,356 | 2,455 | 416,800 |
| 2023/08/22 | 2,489 | 2,529 | 2,406 | 2,419 | 346,500 |
| 2023/08/21 | 2,300 | 2,512 | 2,255 | 2,489 | 646,500 |
| 2023/08/18 | 2,430 | 2,496 | 2,315 | 2,330 | 685,800 |
| 2023/08/17 | 2,655 | 2,743 | 2,528 | 2,580 | 807,200 |
| 2023/08/16 | 2,420 | 2,664 | 2,387 | 2,612 | 948,700 |
| 2023/08/15 | 2,277 | 2,530 | 2,211 | 2,444 | 1,276,700 |
| 2023/08/14 | 2,300 | 2,399 | 2,215 | 2,247 | 941,000 |
| 2023/08/10 | 2,205 | 2,296 | 2,078 | 2,224 | 1,359,100 |
| 2023/08/09 | 1,942 | 2,032 | 1,930 | 1,965 | 321,900 |
| 2023/08/08 | 1,911 | 1,920 | 1,890 | 1,890 | 64,700 |
| 2023/08/07 | 1,896 | 1,932 | 1,880 | 1,918 | 53,300 |
| 2023/08/04 | 1,901 | 1,953 | 1,891 | 1,909 | 91,200 |
| 2023/08/03 | 1,900 | 1,920 | 1,881 | 1,896 | 77,800 |
| 2023/08/02 | 1,915 | 1,950 | 1,903 | 1,914 | 69,100 |
| 2023/08/01 | 1,967 | 1,968 | 1,928 | 1,940 | 43,300 |
| 2023/07/31 | 1,971 | 1,976 | 1,931 | 1,945 | 69,100 |
| 2023/07/28 | 1,905 | 1,947 | 1,897 | 1,946 | 89,100 |
| 2023/07/27 | 1,895 | 1,943 | 1,895 | 1,940 | 39,800 |
| 2023/07/26 | 1,921 | 1,926 | 1,871 | 1,917 | 107,300 |
| 2023/07/25 | 1,966 | 1,966 | 1,915 | 1,935 | 61,200 |
| 2023/07/24 | 1,947 | 1,988 | 1,939 | 1,946 | 78,100 |
| 2023/07/21 | 1,960 | 1,971 | 1,897 | 1,924 | 184,200 |
| 2023/07/20 | 2,059 | 2,060 | 1,971 | 2,001 | 157,100 |
| 2023/07/19 | 2,039 | 2,069 | 2,027 | 2,042 | 83,600 |
| 2023/07/18 | 2,096 | 2,096 | 2,006 | 2,034 | 108,700 |
| 2023/07/14 | 2,129 | 2,150 | 2,073 | 2,104 | 81,800 |
| 2023/07/13 | 2,060 | 2,117 | 2,015 | 2,113 | 106,800 |
| 2023/07/12 | 2,198 | 2,198 | 2,071 | 2,079 | 112,200 |
| 2023/07/11 | 2,110 | 2,173 | 2,105 | 2,171 | 84,000 |
| 2023/07/10 | 2,085 | 2,125 | 2,071 | 2,110 | 68,400 |
| 2023/07/07 | 2,080 | 2,120 | 2,034 | 2,105 | 130,500 |
| 2023/07/06 | 2,136 | 2,224 | 2,082 | 2,142 | 193,500 |
| 2023/07/05 | 2,236 | 2,238 | 2,152 | 2,196 | 179,000 |
| 2023/07/04 | 2,194 | 2,254 | 2,177 | 2,231 | 139,900 |