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
2026/07/30 819 825 818 822 6,900
2026/07/29 818 828 816 819 5,200
2026/07/28 819 833 816 816 13,600
2026/07/27 819 821 814 820 9,300
2026/07/24 821 823 817 819 5,800
2026/07/23 830 830 819 821 6,300
2026/07/22 835 839 822 822 3,000
2026/07/21 816 834 810 834 8,700
2026/07/17 843 843 812 812 11,400
2026/07/16 838 850 833 838 14,400
2026/07/15 838 842 834 838 5,900
2026/07/14 811 834 811 834 13,000
2026/07/13 819 841 811 811 30,600
2026/07/10 820 820 811 816 21,200
2026/07/09 801 809 801 808 4,000
2026/07/08 810 810 801 801 14,900
2026/07/07 810 815 800 810 14,200
2026/07/06 822 822 801 802 16,800
2026/07/03 786 815 786 815 15,600
2026/07/02 795 806 780 785 25,800
2026/07/01 792 795 789 791 5,900
2026/06/30 782 789 780 788 3,600
2026/06/29 790 793 771 777 18,900
2026/06/26 785 789 781 784 12,500
2026/06/25 787 791 781 790 14,400
2026/06/24 782 792 780 787 20,400
2026/06/23 790 793 779 782 42,300
2026/06/22 798 805 778 791 176,800
2026/06/19 767 919 759 918 423,000
2026/06/18 774 780 767 769 10,400
2026/06/17 770 776 766 767 5,700
2026/06/16 751 773 749 768 31,300
2026/06/15 773 784 766 780 11,100
2026/06/12 764 777 751 765 20,000
2026/06/11 782 782 762 766 5,500
2026/06/10 783 783 776 777 8,900
2026/06/09 768 778 768 776 5,800
2026/06/08 760 780 759 765 10,500
2026/06/05 764 776 764 773 9,900
2026/06/04 765 770 756 764 21,400
2026/06/03 755 784 755 772 22,100
2026/06/02 755 761 754 756 7,600
2026/06/01 759 770 755 756 19,900
2026/05/29 760 775 760 760 18,800
2026/05/28 761 763 761 761 3,300
2026/05/27 768 769 761 761 17,400
2026/05/26 768 768 765 765 3,700
2026/05/25 772 772 767 767 6,600
2026/05/22 770 775 767 767 9,300
2026/05/21 767 775 765 774 22,300
2026/05/20 773 777 766 766 12,700
2026/05/19 777 778 771 773 7,300
2026/05/18 786 786 765 779 21,600
2026/05/15 775 789 771 786 25,600
2026/05/14 779 780 773 777 21,600
2026/05/13 779 787 779 779 10,200
2026/05/12 781 782 778 782 7,400
2026/05/11 785 785 778 780 9,700
2026/05/08 786 786 780 785 14,900
2026/05/07 790 793 785 788 22,400
2026/05/01 790 790 781 787 13,100
2026/04/30 791 795 787 789 6,100
2026/04/28 789 800 785 793 10,000
2026/04/27 801 801 790 790 17,700
2026/04/24 800 802 800 800 8,200
2026/04/23 800 809 793 807 26,900
2026/04/22 802 805 800 802 7,300
2026/04/21 804 816 804 804 10,300
2026/04/20 815 818 801 803 12,200
2026/04/17 810 820 810 815 7,200
2026/04/16 803 813 803 808 14,000
2026/04/15 800 809 799 802 9,600
2026/04/14 807 810 799 799 15,400
2026/04/13 810 815 803 803 15,800
2026/04/10 826 827 810 812 6,900
2026/04/09 832 832 816 818 9,300
2026/04/08 830 844 822 835 21,700
2026/04/07 815 825 814 821 16,000
2026/04/06 804 817 804 810 6,800
2026/04/03 805 815 804 804 7,100
2026/03/27 816 836 816 828 17,500
2026/03/26 827 835 819 824 21,900
2026/03/25 810 834 810 833 36,400
2026/03/24 796 812 794 802 32,700
2026/03/23 816 820 792 792 42,700
2026/03/19 818 829 810 817 38,800
2026/03/18 809 818 805 818 22,900
2026/03/17 810 814 803 803 11,900
2026/03/16 810 810 803 807 20,900
2026/03/13 808 817 808 810 27,900
2026/03/12 841 841 817 823 31,300
2026/03/11 843 846 837 837 18,300
2026/03/10 822 839 821 837 16,400
2026/03/09 825 827 802 821 34,900
2026/03/06 832 842 827 838 11,500
2026/03/05 832 843 831 834 24,200
2026/03/04 820 823 804 817 60,800
2026/03/03 853 854 829 833 62,500
2026/03/02 864 875 845 845 60,200
2026/02/27 869 884 869 884 14,300
2026/02/26 863 874 858 864 19,100
2026/02/25 851 859 846 854 23,600
2026/02/24 862 862 848 848 31,900
2026/02/20 891 893 856 867 39,300
2026/02/19 875 880 854 880 39,000
2026/02/18 857 862 849 860 23,700
2026/02/17 856 859 838 859 82,200
2026/02/16 901 901 856 856 93,500
2026/02/13 920 927 903 914 27,400
2026/02/12 914 930 911 919 44,100
2026/02/10 902 919 902 910 25,100
2026/02/09 920 920 889 900 32,600
2026/02/06 916 919 912 912 5,600
2026/02/05 920 923 913 920 13,500
2026/02/04 916 928 908 908 23,100
2026/02/03 901 918 900 918 25,800
2026/02/02 888 908 888 901 17,900
2026/01/30 885 892 885 888 9,900
2026/01/29 890 893 880 885 15,500
2026/01/28 891 893 884 888 17,600
2026/01/27 903 904 892 897 13,900
2026/01/26 911 911 902 902 11,400
2026/01/23 921 925 911 911 14,500
2026/01/22 901 924 901 919 19,300
2026/01/21 895 905 889 901 29,800
2026/01/20 916 917 900 901 20,000
2026/01/19 910 910 896 901 12,400
2026/01/16 899 904 896 899 10,900
2026/01/15 897 904 894 902 20,200
2026/01/14 887 898 884 888 29,900
2026/01/13 896 897 881 885 27,300
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

このページの先頭へ