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 |
|---|---|---|---|---|---|
| 2025/06/17 | 1,087 | 1,098 | 1,086 | 1,091 | 9,300 |
| 2025/06/16 | 1,087 | 1,092 | 1,084 | 1,090 | 6,200 |
| 2025/06/13 | 1,113 | 1,113 | 1,087 | 1,090 | 12,600 |
| 2025/06/12 | 1,105 | 1,112 | 1,101 | 1,110 | 3,800 |
| 2025/06/11 | 1,110 | 1,116 | 1,100 | 1,108 | 12,200 |
| 2025/06/10 | 1,111 | 1,111 | 1,100 | 1,109 | 13,400 |
| 2025/06/09 | 1,070 | 1,095 | 1,070 | 1,094 | 7,200 |
| 2025/06/06 | 1,086 | 1,090 | 1,073 | 1,073 | 7,900 |
| 2025/06/05 | 1,082 | 1,091 | 1,080 | 1,087 | 5,700 |
| 2025/06/04 | 1,084 | 1,090 | 1,078 | 1,082 | 12,700 |
| 2025/06/03 | 1,094 | 1,100 | 1,084 | 1,084 | 12,600 |
| 2025/06/02 | 1,092 | 1,105 | 1,092 | 1,094 | 13,300 |
| 2025/05/30 | 1,091 | 1,117 | 1,091 | 1,105 | 10,100 |
| 2025/05/29 | 1,101 | 1,105 | 1,089 | 1,092 | 43,400 |
| 2025/05/28 | 1,104 | 1,116 | 1,083 | 1,101 | 23,000 |
| 2025/05/27 | 1,110 | 1,110 | 1,100 | 1,104 | 10,400 |
| 2025/05/26 | 1,113 | 1,130 | 1,106 | 1,110 | 24,600 |
| 2025/05/23 | 1,108 | 1,118 | 1,106 | 1,112 | 3,500 |
| 2025/05/22 | 1,113 | 1,113 | 1,101 | 1,101 | 13,400 |
| 2025/05/21 | 1,125 | 1,126 | 1,115 | 1,116 | 15,200 |
| 2025/05/20 | 1,127 | 1,145 | 1,124 | 1,124 | 9,000 |
| 2025/05/19 | 1,129 | 1,146 | 1,123 | 1,123 | 20,800 |
| 2025/05/16 | 1,136 | 1,154 | 1,136 | 1,142 | 9,400 |
| 2025/05/15 | 1,180 | 1,187 | 1,116 | 1,136 | 75,100 |
| 2025/05/14 | 1,282 | 1,282 | 1,255 | 1,278 | 17,700 |
| 2025/05/13 | 1,280 | 1,280 | 1,253 | 1,267 | 12,700 |
| 2025/05/12 | 1,250 | 1,282 | 1,250 | 1,250 | 12,700 |
| 2025/05/09 | 1,222 | 1,261 | 1,202 | 1,253 | 15,800 |
| 2025/05/08 | 1,230 | 1,244 | 1,215 | 1,220 | 10,400 |
| 2025/05/07 | 1,166 | 1,231 | 1,166 | 1,222 | 14,400 |
| 2025/05/02 | 1,198 | 1,198 | 1,151 | 1,154 | 11,600 |
| 2025/05/01 | 1,219 | 1,219 | 1,173 | 1,173 | 8,400 |
| 2025/04/30 | 1,201 | 1,218 | 1,200 | 1,206 | 6,700 |
| 2025/04/28 | 1,187 | 1,215 | 1,187 | 1,201 | 8,100 |
| 2025/04/25 | 1,190 | 1,210 | 1,186 | 1,186 | 7,600 |
| 2025/04/24 | 1,192 | 1,206 | 1,188 | 1,188 | 5,900 |
| 2025/04/23 | 1,204 | 1,209 | 1,188 | 1,188 | 11,100 |
| 2025/04/22 | 1,203 | 1,216 | 1,196 | 1,200 | 18,000 |
| 2025/04/21 | 1,215 | 1,249 | 1,207 | 1,210 | 24,400 |
| 2025/04/18 | 1,195 | 1,220 | 1,193 | 1,213 | 14,800 |
| 2025/04/17 | 1,200 | 1,215 | 1,164 | 1,169 | 6,900 |
| 2025/04/16 | 1,200 | 1,231 | 1,171 | 1,180 | 18,000 |
| 2025/04/15 | 1,223 | 1,231 | 1,205 | 1,205 | 16,200 |
| 2025/04/14 | 1,218 | 1,250 | 1,218 | 1,223 | 21,300 |
| 2025/04/11 | 1,124 | 1,220 | 1,111 | 1,217 | 28,400 |
| 2025/04/10 | 1,195 | 1,195 | 1,131 | 1,154 | 36,100 |
| 2025/04/09 | 1,125 | 1,125 | 1,055 | 1,075 | 45,900 |
| 2025/04/08 | 1,105 | 1,227 | 1,102 | 1,148 | 50,500 |
| 2025/04/07 | 1,000 | 1,150 | 989 | 1,015 | 94,300 |
| 2025/04/04 | 1,300 | 1,312 | 1,190 | 1,207 | 92,800 |
| 2025/04/03 | 1,296 | 1,381 | 1,250 | 1,312 | 42,600 |
| 2025/04/02 | 1,394 | 1,421 | 1,356 | 1,364 | 39,100 |
| 2025/04/01 | 1,313 | 1,382 | 1,313 | 1,382 | 39,300 |
| 2025/03/31 | 1,330 | 1,338 | 1,310 | 1,313 | 26,800 |
| 2025/03/28 | 1,345 | 1,367 | 1,332 | 1,340 | 22,300 |
| 2025/03/27 | 1,338 | 1,379 | 1,321 | 1,347 | 52,600 |
| 2025/03/26 | 1,297 | 1,359 | 1,297 | 1,338 | 56,700 |
| 2025/03/25 | 1,270 | 1,327 | 1,250 | 1,310 | 77,000 |
| 2025/03/24 | 1,162 | 1,217 | 1,162 | 1,215 | 26,900 |
| 2025/03/21 | 1,175 | 1,176 | 1,160 | 1,164 | 9,900 |
| 2025/03/19 | 1,160 | 1,176 | 1,160 | 1,175 | 12,100 |
| 2025/03/18 | 1,161 | 1,174 | 1,155 | 1,165 | 16,600 |
| 2025/03/17 | 1,168 | 1,175 | 1,160 | 1,160 | 6,200 |
| 2025/03/14 | 1,157 | 1,165 | 1,152 | 1,157 | 9,500 |
| 2025/03/13 | 1,176 | 1,176 | 1,158 | 1,161 | 7,000 |
| 2025/03/12 | 1,157 | 1,170 | 1,156 | 1,156 | 7,300 |
| 2025/03/11 | 1,160 | 1,170 | 1,149 | 1,152 | 11,200 |
| 2025/03/10 | 1,189 | 1,205 | 1,178 | 1,181 | 13,700 |
| 2025/03/07 | 1,172 | 1,188 | 1,152 | 1,165 | 17,400 |
| 2025/03/06 | 1,166 | 1,188 | 1,166 | 1,178 | 9,900 |
| 2025/03/05 | 1,148 | 1,170 | 1,145 | 1,166 | 19,900 |
| 2025/03/04 | 1,133 | 1,155 | 1,118 | 1,153 | 22,300 |
| 2025/03/03 | 1,125 | 1,156 | 1,105 | 1,139 | 28,700 |
| 2025/02/28 | 1,121 | 1,135 | 1,081 | 1,098 | 30,600 |
| 2025/02/27 | 1,161 | 1,169 | 1,124 | 1,124 | 35,800 |
| 2025/02/26 | 1,180 | 1,199 | 1,145 | 1,150 | 28,200 |
| 2025/02/25 | 1,206 | 1,220 | 1,169 | 1,181 | 57,100 |
| 2025/02/21 | 1,270 | 1,290 | 1,235 | 1,236 | 25,700 |
| 2025/02/20 | 1,290 | 1,322 | 1,278 | 1,278 | 24,700 |
| 2025/02/19 | 1,346 | 1,346 | 1,285 | 1,297 | 36,600 |
| 2025/02/18 | 1,270 | 1,362 | 1,268 | 1,330 | 74,800 |
| 2025/02/17 | 1,249 | 1,297 | 1,242 | 1,268 | 44,700 |
| 2025/02/14 | 1,236 | 1,258 | 1,234 | 1,243 | 32,500 |
| 2025/02/13 | 1,267 | 1,275 | 1,253 | 1,254 | 13,300 |
| 2025/02/12 | 1,287 | 1,287 | 1,246 | 1,267 | 36,800 |
| 2025/02/10 | 1,270 | 1,279 | 1,260 | 1,261 | 22,100 |
| 2025/02/07 | 1,250 | 1,277 | 1,250 | 1,255 | 13,000 |
| 2025/02/06 | 1,225 | 1,265 | 1,225 | 1,250 | 22,900 |
| 2025/02/05 | 1,202 | 1,233 | 1,197 | 1,225 | 12,300 |
| 2025/02/04 | 1,226 | 1,226 | 1,200 | 1,210 | 19,400 |
| 2025/02/03 | 1,177 | 1,229 | 1,177 | 1,205 | 33,700 |
| 2025/01/31 | 1,196 | 1,210 | 1,170 | 1,192 | 24,300 |
| 2025/01/30 | 1,213 | 1,231 | 1,188 | 1,203 | 35,000 |
| 2025/01/29 | 1,200 | 1,208 | 1,183 | 1,186 | 22,800 |
| 2025/01/28 | 1,154 | 1,200 | 1,145 | 1,183 | 37,200 |
| 2025/01/27 | 1,135 | 1,180 | 1,130 | 1,154 | 45,400 |
| 2025/01/24 | 1,098 | 1,133 | 1,092 | 1,106 | 11,400 |
| 2025/01/23 | 1,135 | 1,135 | 1,105 | 1,108 | 21,900 |
| 2025/01/22 | 1,138 | 1,140 | 1,120 | 1,135 | 12,400 |
| 2025/01/21 | 1,133 | 1,142 | 1,120 | 1,120 | 22,000 |
| 2025/01/20 | 1,052 | 1,136 | 1,047 | 1,133 | 75,100 |
| 2025/01/17 | 1,037 | 1,037 | 1,011 | 1,034 | 7,300 |
| 2025/01/16 | 1,038 | 1,041 | 1,027 | 1,027 | 12,800 |
| 2025/01/15 | 1,041 | 1,042 | 1,024 | 1,027 | 7,500 |
| 2025/01/14 | 1,026 | 1,037 | 1,007 | 1,018 | 18,900 |
| 2025/01/10 | 1,003 | 1,034 | 1,003 | 1,033 | 11,500 |
| 2025/01/09 | 1,030 | 1,038 | 1,006 | 1,012 | 38,700 |
| 2025/01/08 | 1,066 | 1,067 | 1,035 | 1,035 | 56,900 |
| 2025/01/07 | 1,087 | 1,087 | 1,058 | 1,066 | 22,000 |
| 2025/01/06 | 1,095 | 1,110 | 1,061 | 1,071 | 45,200 |
| 2024/12/30 | 1,081 | 1,110 | 1,076 | 1,109 | 30,100 |
| 2024/12/27 | 1,058 | 1,100 | 1,052 | 1,085 | 41,100 |
| 2024/12/26 | 1,064 | 1,090 | 1,064 | 1,070 | 46,400 |
| 2024/12/25 | 1,075 | 1,089 | 1,064 | 1,064 | 47,200 |
| 2024/12/24 | 1,085 | 1,095 | 1,071 | 1,075 | 29,600 |
| 2024/12/23 | 1,087 | 1,110 | 1,061 | 1,078 | 89,100 |
| 2024/12/20 | 1,120 | 1,140 | 1,068 | 1,079 | 44,100 |
| 2024/12/19 | 1,070 | 1,139 | 1,069 | 1,129 | 35,800 |
| 2024/12/18 | 1,106 | 1,115 | 1,094 | 1,100 | 28,400 |
| 2024/12/17 | 1,133 | 1,133 | 1,106 | 1,106 | 24,800 |
| 2024/12/16 | 1,117 | 1,140 | 1,101 | 1,129 | 45,400 |
| 2024/12/13 | 1,060 | 1,113 | 1,053 | 1,108 | 85,200 |
| 2024/12/12 | 1,100 | 1,108 | 1,057 | 1,061 | 67,600 |
| 2024/12/11 | 1,077 | 1,097 | 1,069 | 1,085 | 37,400 |
| 2024/12/10 | 1,078 | 1,079 | 1,051 | 1,077 | 46,400 |
| 2024/12/09 | 1,059 | 1,077 | 1,049 | 1,065 | 95,600 |
| 2024/12/06 | 1,154 | 1,170 | 1,105 | 1,109 | 70,500 |
| 2024/12/05 | 1,188 | 1,194 | 1,150 | 1,170 | 32,100 |
| 2024/12/04 | 1,174 | 1,233 | 1,160 | 1,185 | 76,200 |
| 2024/12/03 | 1,211 | 1,227 | 1,204 | 1,204 | 20,000 |
| 2024/12/02 | 1,232 | 1,232 | 1,200 | 1,210 | 20,400 |
| 2024/11/29 | 1,248 | 1,261 | 1,232 | 1,232 | 16,300 |
| 2024/11/28 | 1,276 | 1,301 | 1,260 | 1,260 | 31,500 |
| 2024/11/27 | 1,318 | 1,320 | 1,280 | 1,285 | 37,600 |
| 2024/11/26 | 1,327 | 1,350 | 1,305 | 1,325 | 35,900 |
| 2024/11/25 | 1,385 | 1,387 | 1,325 | 1,326 | 54,300 |
| 2024/11/22 | 1,310 | 1,353 | 1,301 | 1,335 | 64,000 |
| 2024/11/21 | 1,197 | 1,300 | 1,197 | 1,277 | 42,500 |
| 2024/11/20 | 1,220 | 1,238 | 1,196 | 1,196 | 9,300 |
| 2024/11/19 | 1,233 | 1,240 | 1,218 | 1,224 | 10,600 |
| 2024/11/18 | 1,208 | 1,225 | 1,197 | 1,217 | 11,600 |
| 2024/11/15 | 1,199 | 1,200 | 1,105 | 1,192 | 44,600 |
| 2024/11/14 | 1,241 | 1,260 | 1,227 | 1,240 | 29,900 |
| 2024/11/13 | 1,234 | 1,248 | 1,222 | 1,234 | 18,900 |
| 2024/11/12 | 1,266 | 1,278 | 1,225 | 1,234 | 21,400 |
| 2024/11/11 | 1,263 | 1,273 | 1,255 | 1,266 | 18,200 |
| 2024/11/08 | 1,248 | 1,273 | 1,248 | 1,263 | 17,200 |
| 2024/11/07 | 1,280 | 1,280 | 1,216 | 1,244 | 15,200 |
| 2024/11/06 | 1,224 | 1,262 | 1,224 | 1,261 | 20,700 |
| 2024/11/05 | 1,250 | 1,250 | 1,216 | 1,224 | 13,100 |
| 2024/11/01 | 1,237 | 1,247 | 1,210 | 1,229 | 9,800 |
| 2024/10/31 | 1,220 | 1,255 | 1,220 | 1,252 | 18,700 |
| 2024/10/30 | 1,223 | 1,232 | 1,199 | 1,230 | 18,800 |
| 2024/10/29 | 1,198 | 1,202 | 1,176 | 1,202 | 10,900 |
| 2024/10/28 | 1,164 | 1,193 | 1,152 | 1,193 | 16,000 |
| 2024/10/25 | 1,181 | 1,183 | 1,160 | 1,166 | 55,000 |
| 2024/10/24 | 1,184 | 1,197 | 1,178 | 1,183 | 18,300 |
| 2024/10/23 | 1,206 | 1,217 | 1,195 | 1,202 | 31,500 |
| 2024/10/22 | 1,235 | 1,235 | 1,193 | 1,204 | 35,300 |
| 2024/10/21 | 1,254 | 1,269 | 1,236 | 1,236 | 24,400 |
| 2024/10/18 | 1,290 | 1,290 | 1,250 | 1,257 | 11,900 |
| 2024/10/17 | 1,269 | 1,299 | 1,257 | 1,275 | 16,900 |
| 2024/10/16 | 1,274 | 1,291 | 1,261 | 1,276 | 16,000 |
| 2024/10/15 | 1,261 | 1,292 | 1,250 | 1,286 | 18,500 |
| 2024/10/11 | 1,281 | 1,283 | 1,261 | 1,261 | 11,800 |
| 2024/10/10 | 1,307 | 1,350 | 1,276 | 1,276 | 24,700 |
| 2024/10/09 | 1,301 | 1,306 | 1,293 | 1,306 | 15,500 |
| 2024/10/08 | 1,324 | 1,324 | 1,293 | 1,294 | 27,900 |
| 2024/10/07 | 1,338 | 1,359 | 1,325 | 1,325 | 32,000 |
| 2024/10/04 | 1,338 | 1,347 | 1,322 | 1,330 | 17,700 |
| 2024/10/03 | 1,345 | 1,358 | 1,321 | 1,340 | 31,300 |
| 2024/10/02 | 1,355 | 1,379 | 1,322 | 1,322 | 46,100 |
| 2024/10/01 | 1,342 | 1,377 | 1,333 | 1,364 | 44,900 |
| 2024/09/30 | 1,365 | 1,386 | 1,339 | 1,340 | 53,100 |
| 2024/09/27 | 1,410 | 1,438 | 1,400 | 1,425 | 34,900 |
| 2024/09/26 | 1,394 | 1,396 | 1,367 | 1,380 | 39,200 |
| 2024/09/25 | 1,388 | 1,406 | 1,380 | 1,387 | 23,800 |
| 2024/09/24 | 1,441 | 1,470 | 1,402 | 1,402 | 34,000 |
| 2024/09/20 | 1,468 | 1,488 | 1,416 | 1,445 | 118,400 |
| 2024/09/19 | 1,388 | 1,427 | 1,380 | 1,384 | 12,300 |
| 2024/09/18 | 1,359 | 1,392 | 1,330 | 1,362 | 8,900 |
| 2024/09/17 | 1,440 | 1,440 | 1,335 | 1,355 | 35,300 |
| 2024/09/13 | 1,420 | 1,445 | 1,420 | 1,430 | 10,000 |
| 2024/09/12 | 1,402 | 1,451 | 1,402 | 1,447 | 18,900 |
| 2024/09/11 | 1,431 | 1,447 | 1,385 | 1,394 | 28,100 |
| 2024/09/10 | 1,465 | 1,482 | 1,428 | 1,443 | 13,300 |
| 2024/09/09 | 1,371 | 1,448 | 1,350 | 1,446 | 26,000 |
| 2024/09/06 | 1,484 | 1,510 | 1,421 | 1,431 | 28,700 |
| 2024/09/05 | 1,461 | 1,586 | 1,452 | 1,489 | 29,300 |
| 2024/09/04 | 1,463 | 1,525 | 1,431 | 1,500 | 30,800 |
| 2024/09/03 | 1,494 | 1,557 | 1,485 | 1,543 | 36,500 |
| 2024/09/02 | 1,510 | 1,511 | 1,467 | 1,475 | 11,400 |
| 2024/08/30 | 1,476 | 1,500 | 1,454 | 1,480 | 16,300 |
| 2024/08/29 | 1,434 | 1,500 | 1,433 | 1,463 | 22,300 |
| 2024/08/28 | 1,485 | 1,485 | 1,437 | 1,439 | 10,800 |
| 2024/08/27 | 1,496 | 1,496 | 1,456 | 1,466 | 16,900 |
| 2024/08/26 | 1,420 | 1,502 | 1,406 | 1,498 | 33,400 |
| 2024/08/23 | 1,440 | 1,452 | 1,425 | 1,426 | 8,800 |
| 2024/08/22 | 1,473 | 1,488 | 1,438 | 1,438 | 17,300 |
| 2024/08/21 | 1,428 | 1,480 | 1,412 | 1,457 | 37,500 |