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

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
2026/01/09 888 895 888 891 15,800
2026/01/08 890 897 887 889 24,400
2026/01/07 878 895 878 891 25,800
2026/01/06 896 903 875 875 110,400
2026/01/05 900 905 886 897 34,500
2025/12/30 912 912 896 900 29,700
2025/12/29 936 936 916 917 45,800
2025/12/26 950 969 939 966 98,500
2025/12/25 982 983 950 955 52,300
2025/12/24 960 979 955 973 44,700
2025/12/23 935 954 934 949 38,200
2025/12/22 930 934 918 931 32,500
2025/12/19 931 936 923 928 41,500
2025/12/18 912 937 908 932 31,200
2025/12/17 906 913 897 906 31,900
2025/12/16 899 908 889 906 37,300
2025/12/15 884 900 883 899 22,600
2025/12/12 893 899 884 884 23,700
2025/12/11 903 906 895 895 20,600
2025/12/10 909 910 902 902 16,000
2025/12/09 920 923 895 909 17,700
2025/12/08 935 935 913 920 14,000
2025/12/05 903 939 903 923 34,600
2025/12/04 893 908 893 905 31,700
2025/12/03 883 895 883 891 25,300
2025/12/02 887 890 881 883 33,600
2025/12/01 896 896 886 888 28,400
2025/11/28 900 902 894 897 22,800
2025/11/27 915 915 900 903 18,000
2025/11/26 907 910 903 910 15,200
2025/11/25 927 927 903 907 15,000
2025/11/21 883 912 883 912 26,400
2025/11/20 901 901 875 885 46,500
2025/11/19 921 921 899 901 34,900
2025/11/18 945 945 923 924 37,500
2025/11/17 980 980 948 950 59,000
2025/11/14 989 999 989 999 10,200
2025/11/13 999 999 986 994 12,200
2025/11/12 991 1,005 985 993 13,700
2025/11/11 990 1,001 989 990 13,300
2025/11/10 994 994 986 992 6,500
2025/11/07 987 1,005 987 994 12,300
2025/11/06 999 999 980 984 8,800
2025/11/05 991 996 978 995 13,500
2025/11/04 997 999 987 988 9,200
2025/10/31 995 997 986 990 3,100
2025/10/30 990 997 980 995 14,700
2025/10/29 1,000 1,003 981 983 16,600
2025/10/28 1,015 1,017 998 998 14,000
2025/10/27 1,002 1,020 1,002 1,018 14,600
2025/10/24 1,004 1,006 996 999 7,400
2025/10/23 1,000 1,007 986 996 17,800
2025/10/22 1,024 1,024 1,005 1,006 22,100
2025/10/21 1,036 1,037 1,010 1,014 18,300
2025/10/20 1,001 1,048 1,001 1,030 35,500
2025/10/17 999 1,025 990 1,000 10,200
2025/10/16 996 1,009 993 1,003 4,900
2025/10/15 976 1,009 976 996 18,000
2025/10/14 980 993 971 985 36,700
2025/10/10 1,018 1,019 1,003 1,005 17,000
2025/10/09 1,019 1,028 1,017 1,018 8,500
2025/10/08 1,030 1,040 1,018 1,019 9,400
2025/10/07 1,010 1,051 1,010 1,030 16,800
2025/10/06 1,020 1,042 1,016 1,016 24,800
2025/10/03 1,040 1,040 1,021 1,021 16,900
2025/10/02 1,057 1,065 1,035 1,041 20,700
2025/10/01 1,079 1,079 1,056 1,056 12,000
2025/09/30 1,070 1,082 1,062 1,079 10,100
2025/09/29 1,099 1,099 1,070 1,070 12,500
2025/09/26 1,060 1,087 1,059 1,084 18,800
2025/09/25 1,054 1,060 1,053 1,055 9,600
2025/09/24 1,066 1,066 1,058 1,058 12,000
2025/09/22 1,081 1,081 1,064 1,064 15,900
2025/09/19 1,085 1,086 1,074 1,075 7,800
2025/09/18 1,082 1,090 1,074 1,076 14,700
2025/09/17 1,086 1,087 1,081 1,081 11,100
2025/09/16 1,092 1,093 1,086 1,087 13,600
2025/09/12 1,107 1,107 1,090 1,092 8,000
2025/09/11 1,092 1,092 1,087 1,088 6,400
2025/09/10 1,093 1,093 1,085 1,085 7,300
2025/09/09 1,100 1,106 1,096 1,096 4,700
2025/09/08 1,100 1,112 1,096 1,096 14,700
2025/09/05 1,093 1,096 1,088 1,094 6,500
2025/09/04 1,094 1,098 1,084 1,088 13,300
2025/09/03 1,092 1,104 1,092 1,095 3,700
2025/09/02 1,088 1,101 1,087 1,101 5,100
2025/09/01 1,086 1,095 1,085 1,088 13,600
2025/08/29 1,083 1,087 1,082 1,087 5,100
2025/08/28 1,090 1,092 1,082 1,084 18,000
2025/08/27 1,106 1,106 1,091 1,093 17,900
2025/08/26 1,106 1,106 1,098 1,101 18,700
2025/08/25 1,117 1,120 1,106 1,108 15,100
2025/08/22 1,109 1,118 1,106 1,106 10,900
2025/08/21 1,121 1,128 1,109 1,109 23,400
2025/08/20 1,117 1,120 1,107 1,107 22,200
2025/08/19 1,130 1,138 1,110 1,112 31,100
2025/08/18 1,136 1,140 1,130 1,130 20,600
2025/08/15 1,160 1,160 1,131 1,135 34,800
2025/08/14 1,138 1,150 1,136 1,145 22,100
2025/08/13 1,137 1,147 1,134 1,134 13,400
2025/08/12 1,134 1,149 1,134 1,144 8,100
2025/08/08 1,140 1,147 1,130 1,134 12,000
2025/08/07 1,140 1,157 1,137 1,140 11,900
2025/08/06 1,135 1,146 1,127 1,140 5,000
2025/08/05 1,117 1,134 1,117 1,126 3,000
2025/08/04 1,120 1,132 1,112 1,115 9,100
2025/08/01 1,114 1,133 1,114 1,133 7,600
2025/07/31 1,130 1,140 1,101 1,112 9,200
2025/07/30 1,131 1,165 1,111 1,114 13,500
2025/07/29 1,155 1,155 1,130 1,131 11,400
2025/07/28 1,162 1,162 1,151 1,155 12,500
2025/07/25 1,154 1,155 1,138 1,145 10,500
2025/07/24 1,127 1,154 1,127 1,151 14,500
2025/07/23 1,130 1,130 1,113 1,121 20,300
2025/07/22 1,134 1,142 1,103 1,133 21,000
2025/07/18 1,108 1,127 1,100 1,112 13,900
2025/07/17 1,100 1,117 1,098 1,100 6,200
2025/07/16 1,090 1,099 1,090 1,096 4,600
2025/07/15 1,120 1,121 1,090 1,090 7,600
2025/07/14 1,105 1,126 1,095 1,111 7,800
2025/07/11 1,090 1,133 1,080 1,120 29,500
2025/07/10 1,090 1,107 1,085 1,095 18,100
2025/07/09 1,071 1,085 1,071 1,085 8,000
2025/07/08 1,054 1,079 1,050 1,071 11,100
2025/07/07 1,077 1,077 1,057 1,057 8,000
2025/07/04 1,087 1,093 1,078 1,081 10,600
2025/07/03 1,096 1,097 1,085 1,085 6,900
2025/07/02 1,097 1,103 1,090 1,096 4,600
2025/07/01 1,100 1,100 1,086 1,095 3,500
2025/06/30 1,101 1,102 1,081 1,089 9,100
2025/06/27 1,104 1,105 1,081 1,095 11,700
2025/06/26 1,088 1,104 1,081 1,104 7,700
2025/06/25 1,109 1,115 1,094 1,101 6,300
2025/06/24 1,094 1,109 1,088 1,109 13,900
2025/06/23 1,071 1,100 1,063 1,093 19,800
2025/06/20 1,098 1,103 1,092 1,096 5,400
2025/06/19 1,103 1,103 1,092 1,103 6,000
2025/06/18 1,092 1,103 1,091 1,096 2,200
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

このページの先頭へ