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
2018/12/28 1,352 1,371 1,288 1,322 50,900
2018/12/27 1,302 1,463 1,286 1,402 67,700
2018/12/26 1,254 1,277 1,180 1,225 96,000
2018/12/25 1,173 1,242 1,098 1,124 231,900
2018/12/21 1,385 1,425 1,300 1,383 70,700
2018/12/20 1,559 1,579 1,410 1,464 60,500
2018/12/19 1,591 1,624 1,547 1,599 21,300
2018/12/18 1,629 1,678 1,530 1,591 29,100
2018/12/17 1,732 1,732 1,619 1,680 39,400
2018/12/14 1,850 1,875 1,782 1,790 60,500
2018/12/13 1,827 1,848 1,777 1,844 49,900
2018/12/12 1,761 1,848 1,761 1,827 26,900
2018/12/11 1,785 1,868 1,759 1,774 51,900
2018/12/10 1,800 1,860 1,763 1,788 22,700
2018/12/07 1,882 1,882 1,809 1,809 18,500
2018/12/06 1,850 1,872 1,804 1,842 35,100
2018/12/05 1,850 1,879 1,840 1,841 31,300
2018/12/04 1,840 1,886 1,809 1,845 60,900
2018/12/03 1,809 1,837 1,780 1,822 37,500
2018/11/30 1,784 1,809 1,759 1,800 34,000
2018/11/29 1,771 1,820 1,754 1,773 35,600
2018/11/28 1,850 1,852 1,776 1,779 68,700
2018/11/27 1,892 1,910 1,871 1,886 13,500
2018/11/26 1,901 1,921 1,870 1,886 24,500
2018/11/22 1,857 1,883 1,830 1,861 31,200
2018/11/21 1,864 1,913 1,830 1,858 23,500
2018/11/20 1,988 2,018 1,901 1,904 53,300
2018/11/19 1,910 2,022 1,910 2,000 131,400
2018/11/16 1,803 1,910 1,802 1,900 109,200
2018/11/15 1,510 1,923 1,510 1,883 380,800
2018/11/14 1,550 1,599 1,520 1,550 51,100
2018/11/13 1,550 1,613 1,550 1,567 33,800
2018/11/12 1,634 1,654 1,599 1,620 35,300
2018/11/09 1,637 1,654 1,599 1,625 25,800
2018/11/08 1,585 1,646 1,585 1,638 33,300
2018/11/07 1,537 1,586 1,507 1,579 28,300
2018/11/06 1,610 1,610 1,537 1,550 28,800
2018/11/05 1,597 1,674 1,593 1,602 36,500
2018/11/02 1,539 1,644 1,539 1,635 41,600
2018/11/01 1,540 1,579 1,520 1,545 32,200
2018/10/31 1,480 1,551 1,463 1,538 49,100
2018/10/30 1,440 1,518 1,389 1,479 88,900
2018/10/29 1,465 1,484 1,377 1,389 101,700
2018/10/26 1,581 1,611 1,464 1,495 81,300
2018/10/25 1,605 1,622 1,573 1,574 75,000
2018/10/24 1,718 1,727 1,662 1,678 36,500
2018/10/23 1,767 1,767 1,701 1,715 52,700
2018/10/22 1,770 1,820 1,750 1,785 31,200
2018/10/19 1,790 1,792 1,757 1,770 52,700
2018/10/18 1,861 1,870 1,800 1,814 59,000
2018/10/17 1,830 1,839 1,805 1,824 57,300
2018/10/16 1,781 1,828 1,781 1,801 35,800
2018/10/15 1,900 1,900 1,791 1,791 42,200
2018/10/12 1,810 1,890 1,780 1,873 70,600
2018/10/11 1,800 1,866 1,787 1,821 116,100
2018/10/10 1,919 1,941 1,880 1,920 66,600
2018/10/09 1,920 1,938 1,892 1,900 33,500
2018/10/05 1,980 1,994 1,935 1,952 63,200
2018/10/04 1,996 2,022 1,986 2,000 36,800
2018/10/03 2,036 2,072 1,979 1,990 86,000
2018/10/02 2,150 2,175 2,031 2,055 98,700
2018/10/01 2,071 2,139 2,050 2,116 107,000
2018/09/28 2,025 2,122 2,018 2,070 58,000
2018/09/27 2,030 2,037 1,972 2,024 67,400
2018/09/26 2,011 2,052 1,991 2,030 67,500
2018/09/25 2,062 2,077 2,013 2,022 54,300
2018/09/21 2,016 2,090 2,015 2,066 99,500
2018/09/20 1,999 2,073 1,980 1,987 115,800
2018/09/19 1,937 1,964 1,920 1,955 85,000
2018/09/18 1,909 1,957 1,873 1,910 85,300
2018/09/14 1,850 1,970 1,841 1,933 105,100
2018/09/13 1,980 1,983 1,860 1,869 162,600
2018/09/12 2,015 2,040 1,980 1,980 110,300
2018/09/11 2,070 2,115 2,008 2,017 51,300
2018/09/10 2,025 2,095 2,005 2,087 57,900
2018/09/07 1,992 2,040 1,990 2,028 57,200
2018/09/06 2,035 2,078 1,986 2,046 159,900
2018/09/05 2,210 2,237 2,161 2,161 97,200
2018/09/04 2,240 2,298 2,215 2,286 74,900
2018/09/03 2,301 2,322 2,211 2,215 62,900
2018/08/31 2,242 2,333 2,225 2,325 76,800
2018/08/30 2,273 2,331 2,186 2,292 125,300
2018/08/29 2,191 2,268 2,170 2,215 78,100
2018/08/28 2,398 2,398 2,209 2,223 142,700
2018/08/27 2,265 2,326 2,220 2,316 156,600
2018/08/24 2,098 2,221 2,098 2,171 125,800
2018/08/23 2,020 2,074 2,011 2,049 38,900
2018/08/22 1,989 2,082 1,957 2,052 94,000
2018/08/21 2,001 2,015 1,956 1,978 93,500
2018/08/20 2,055 2,065 2,005 2,014 46,700
2018/08/17 2,057 2,075 1,980 2,036 116,500
2018/08/16 2,103 2,140 2,019 2,027 166,700
2018/08/15 2,029 2,194 2,008 2,173 353,700
2018/08/14 2,110 2,231 2,105 2,196 139,200
2018/08/13 2,150 2,198 2,077 2,091 115,900
2018/08/10 2,300 2,330 2,210 2,236 65,000
2018/08/09 2,230 2,290 2,161 2,285 167,900
2018/08/08 2,311 2,332 2,231 2,235 113,900
2018/08/07 2,261 2,345 2,256 2,329 52,400
2018/08/06 2,260 2,369 2,233 2,277 136,200
2018/08/03 2,470 2,471 2,269 2,295 289,300
2018/08/02 2,587 2,593 2,331 2,498 273,400
2018/08/01 2,702 2,715 2,560 2,643 170,000
2018/07/31 2,805 2,868 2,680 2,720 200,900
2018/07/30 2,740 2,866 2,726 2,824 243,800
2018/07/27 2,700 2,790 2,646 2,700 108,700
2018/07/26 2,740 2,743 2,650 2,688 170,800
2018/07/25 2,675 2,828 2,675 2,775 287,200
2018/07/24 2,550 2,699 2,520 2,650 386,700
2018/07/23 2,440 2,515 2,401 2,487 111,800
2018/07/20 2,398 2,472 2,368 2,470 124,900
2018/07/19 2,339 2,388 2,250 2,386 140,200
2018/07/18 2,349 2,349 2,230 2,314 248,900
2018/07/17 2,345 2,488 2,321 2,430 192,000
2018/07/13 2,351 2,364 2,276 2,309 94,000
2018/07/12 2,290 2,340 2,240 2,324 73,300
2018/07/11 2,291 2,343 2,170 2,300 158,700
2018/07/10 2,326 2,386 2,270 2,307 144,900
2018/07/09 2,164 2,468 2,153 2,276 210,600
2018/07/06 2,070 2,193 2,060 2,175 145,700
2018/07/05 2,111 2,123 2,010 2,047 141,200
2018/07/04 2,180 2,180 2,040 2,129 178,400
2018/07/03 2,342 2,400 2,157 2,188 158,700
2018/07/02 2,321 2,411 2,317 2,342 77,800
2018/06/29 2,335 2,377 2,280 2,316 74,200
2018/06/28 2,412 2,454 2,251 2,339 103,700
2018/06/27 2,324 2,445 2,323 2,414 80,400
2018/06/26 2,324 2,399 2,311 2,351 99,200
2018/06/25 2,524 2,535 2,329 2,353 282,100
2018/06/22 2,541 2,575 2,511 2,525 146,600
2018/06/21 2,677 2,700 2,590 2,591 154,300
2018/06/20 2,668 2,715 2,529 2,701 313,000
2018/06/19 2,814 2,883 2,655 2,700 264,100
2018/06/18 3,065 3,090 2,850 2,875 567,600
2018/06/15 3,315 3,320 3,135 3,180 226,500
2018/06/14 3,065 3,310 3,065 3,280 307,000
2018/06/13 3,025 3,115 2,934 3,080 177,000
2018/06/12 2,852 3,035 2,852 3,025 138,300
2018/06/11 2,864 2,890 2,830 2,853 72,800
2018/06/08 2,915 2,947 2,873 2,890 42,700
2018/06/07 2,834 2,944 2,805 2,933 118,500
2018/06/06 3,050 3,055 2,869 2,869 192,900
2018/06/05 3,025 3,080 3,010 3,080 75,500
2018/06/04 3,080 3,145 3,020 3,040 107,800
2018/06/01 2,960 3,085 2,960 3,050 117,900
2018/05/31 2,944 3,030 2,932 2,935 97,800
2018/05/30 2,975 2,975 2,877 2,902 169,100
2018/05/29 3,020 3,085 3,000 3,045 82,600
2018/05/28 3,050 3,125 3,000 3,020 139,000
2018/05/25 3,195 3,245 3,065 3,110 154,800
2018/05/24 3,330 3,340 3,210 3,230 94,200
2018/05/23 3,390 3,445 3,260 3,310 108,800
2018/05/22 3,130 3,375 3,125 3,370 186,700
2018/05/21 3,260 3,310 3,120 3,155 179,300
2018/05/18 3,330 3,435 3,260 3,260 145,400
2018/05/17 3,270 3,460 3,265 3,340 126,700
2018/05/16 3,335 3,365 3,210 3,275 195,400
2018/05/15 3,210 3,440 3,165 3,345 425,400
2018/05/14 3,710 3,735 3,500 3,630 263,300
2018/05/11 3,760 3,810 3,665 3,735 145,600
2018/05/10 3,625 3,830 3,605 3,755 235,500
2018/05/09 3,510 3,685 3,455 3,590 167,500
2018/05/08 3,420 3,530 3,370 3,480 103,800
2018/05/07 3,515 3,615 3,410 3,410 93,800
2018/05/02 3,405 3,560 3,345 3,515 151,400
2018/05/01 3,605 3,620 3,410 3,435 191,600
2018/04/27 3,710 3,720 3,545 3,630 153,700
2018/04/26 3,840 3,855 3,700 3,700 123,800
2018/04/25 3,800 3,940 3,755 3,820 320,400
2018/04/24 3,630 3,880 3,560 3,820 322,400
2018/04/23 3,545 3,655 3,415 3,550 267,200
2018/04/20 3,695 3,730 3,525 3,615 311,100
2018/04/19 4,040 4,145 3,565 3,705 378,000
2018/04/18 3,815 4,080 3,750 3,940 336,400
2018/04/17 4,275 4,320 3,525 3,745 928,900
2018/04/16 4,570 4,600 4,225 4,225 334,300
2018/04/13 4,640 4,800 4,600 4,625 216,900
2018/04/12 4,375 4,650 4,320 4,570 234,600
2018/04/11 4,500 4,660 4,355 4,355 253,000
2018/04/10 4,830 4,840 4,515 4,560 310,000
2018/04/09 4,825 4,900 4,720 4,770 254,500
2018/04/06 4,790 4,910 4,690 4,790 449,900
2018/04/05 4,600 4,830 4,520 4,785 355,800
2018/04/04 4,615 4,655 4,420 4,530 331,100
2018/04/03 4,185 4,575 4,150 4,565 395,900
2018/04/02 4,365 4,480 4,245 4,255 343,900
2018/03/30 4,050 4,370 4,015 4,345 543,900
2018/03/29 4,040 4,135 3,950 4,000 223,800
2018/03/28 3,825 3,990 3,780 3,960 159,400
2018/03/27 3,990 3,995 3,850 3,890 195,700
2018/03/26 4,020 4,090 3,655 3,810 583,300
2018/03/23 4,020 4,195 3,985 4,085 405,300
2018/03/22 4,090 4,240 4,035 4,230 424,700
2018/03/20 3,740 4,075 3,730 4,020 321,000
2018/03/19 3,870 3,980 3,710 3,800 311,800
2018/03/16 4,075 4,075 3,925 3,995 230,700
2018/03/15 3,740 4,090 3,720 4,040 692,500
2018/03/14 3,630 3,785 3,585 3,780 240,400
2018/03/13 3,510 3,690 3,510 3,680 136,100
2018/03/12 3,635 3,645 3,460 3,550 177,400
2018/03/09 3,770 3,785 3,515 3,585 357,100
2018/03/08 3,760 3,850 3,585 3,710 498,300
2018/03/07 3,455 3,725 3,410 3,665 386,200
2018/03/06 3,510 3,550 3,425 3,480 159,200
2018/03/05 3,420 3,540 3,260 3,370 230,000
2018/03/02 3,275 3,495 3,260 3,420 189,000
2018/03/01 3,400 3,455 3,325 3,400 188,900
2018/02/28 3,505 3,595 3,455 3,470 220,600
2018/02/27 3,645 3,685 3,495 3,575 284,500
2018/02/26 3,570 3,715 3,430 3,615 707,100
2018/02/23 3,585 3,765 3,390 3,465 1,127,800
2018/02/22 3,150 3,575 3,120 3,470 1,239,200
2018/02/21 3,160 3,175 3,040 3,110 176,900
2018/02/20 3,165 3,180 3,005 3,160 221,100
2018/02/19 2,959 3,180 2,951 3,150 388,600
2018/02/16 2,681 2,912 2,679 2,900 343,900
2018/02/15 2,720 2,763 2,578 2,631 244,500
2018/02/14 2,722 2,815 2,610 2,687 290,800
2018/02/13 2,899 2,908 2,740 2,770 204,200
2018/02/09 2,641 2,794 2,610 2,779 325,300
2018/02/08 2,750 2,894 2,722 2,841 306,500
2018/02/07 3,080 3,095 2,685 2,685 532,000
2018/02/06 2,980 3,020 2,551 2,880 878,600
2018/02/05 3,100 3,300 3,070 3,245 506,400
2018/02/02 2,994 3,250 2,937 3,215 564,000
2018/02/01 3,155 3,190 2,956 3,030 833,900
2018/01/31 2,646 2,938 2,630 2,862 391,700
2018/01/30 2,930 2,948 2,624 2,701 438,900
2018/01/29 2,975 2,989 2,853 2,880 284,700
2018/01/26 3,160 3,220 2,893 2,993 430,500
2018/01/25 3,130 3,190 3,020 3,095 343,800
2018/01/24 3,150 3,420 3,100 3,185 877,400
2018/01/23 3,090 3,300 2,926 3,080 818,900
2018/01/22 3,095 3,425 3,040 3,160 1,836,700
2018/01/19 2,654 3,015 2,573 2,925 2,500,000
2018/01/18 2,401 2,859 2,375 2,540 2,046,400
2018/01/17 2,360 2,390 2,293 2,359 280,700
2018/01/16 2,390 2,430 2,266 2,355 415,000
2018/01/15 2,180 2,334 2,141 2,330 632,500
2018/01/12 2,110 2,220 2,094 2,130 298,600
2018/01/11 2,110 2,158 2,080 2,103 140,400
2018/01/10 2,030 2,160 2,030 2,120 259,500
2018/01/09 2,029 2,038 2,020 2,026 56,200
2018/01/05 2,030 2,041 2,013 2,016 73,800
2018/01/04 2,060 2,063 2,016 2,028 142,200

このページの先頭へ