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
2019/12/30 1,068 1,127 1,057 1,126 27,000
2019/12/27 1,050 1,128 1,050 1,084 30,600
2019/12/26 1,095 1,095 1,043 1,061 61,200
2019/12/25 1,094 1,101 1,080 1,080 43,100
2019/12/24 1,122 1,130 1,090 1,114 52,000
2019/12/23 1,154 1,154 1,129 1,134 20,300
2019/12/20 1,170 1,170 1,119 1,125 21,600
2019/12/19 1,140 1,181 1,138 1,157 13,700
2019/12/18 1,180 1,194 1,140 1,149 34,400
2019/12/17 1,138 1,196 1,133 1,186 58,600
2019/12/16 1,097 1,135 1,078 1,120 24,000
2019/12/13 1,121 1,121 1,090 1,108 33,800
2019/12/12 1,132 1,150 1,115 1,128 12,400
2019/12/11 1,142 1,142 1,111 1,113 12,600
2019/12/10 1,148 1,163 1,140 1,146 14,500
2019/12/09 1,173 1,173 1,146 1,158 21,200
2019/12/06 1,171 1,200 1,159 1,178 20,200
2019/12/05 1,222 1,222 1,175 1,176 27,100
2019/12/04 1,219 1,226 1,199 1,208 25,700
2019/12/03 1,215 1,269 1,210 1,236 23,600
2019/12/02 1,200 1,242 1,200 1,225 15,700
2019/11/29 1,226 1,226 1,197 1,197 19,300
2019/11/28 1,236 1,250 1,218 1,226 40,100
2019/11/27 1,232 1,299 1,219 1,250 110,600
2019/11/26 1,250 1,271 1,204 1,213 71,900
2019/11/25 1,291 1,352 1,212 1,213 337,300
2019/11/22 1,128 1,135 1,101 1,120 22,200
2019/11/21 1,110 1,126 1,060 1,103 26,900
2019/11/20 1,123 1,142 1,081 1,110 26,300
2019/11/19 1,182 1,215 1,122 1,123 68,700
2019/11/18 1,122 1,158 1,103 1,152 49,600
2019/11/15 1,085 1,115 1,039 1,098 46,600
2019/11/14 1,036 1,048 1,005 1,006 22,000
2019/11/13 1,061 1,068 1,040 1,040 14,600
2019/11/12 1,057 1,059 1,017 1,048 31,000
2019/11/11 1,081 1,098 1,062 1,064 18,300
2019/11/08 1,105 1,119 1,082 1,082 20,600
2019/11/07 1,133 1,133 1,104 1,121 15,500
2019/11/06 1,181 1,181 1,107 1,134 42,900
2019/11/05 1,170 1,170 1,121 1,140 62,600
2019/11/01 1,033 1,076 1,032 1,060 19,100
2019/10/31 1,110 1,110 1,052 1,056 38,400
2019/10/30 1,156 1,180 1,102 1,119 100,700
2019/10/29 1,175 1,240 1,163 1,194 155,200
2019/10/28 1,085 1,174 1,068 1,132 146,200
2019/10/25 991 1,072 985 1,039 80,300
2019/10/24 968 979 959 975 25,100
2019/10/23 980 980 953 953 19,900
2019/10/21 961 977 953 962 14,200
2019/10/18 975 987 951 952 44,800
2019/10/17 914 962 914 955 39,400
2019/10/16 888 918 888 905 22,200
2019/10/15 873 886 873 879 17,200
2019/10/11 874 887 872 873 7,100
2019/10/10 890 890 873 873 7,000
2019/10/09 902 903 887 894 6,300
2019/10/08 886 904 886 894 11,700
2019/10/07 886 886 875 884 4,000
2019/10/04 880 886 872 882 8,300
2019/10/03 889 899 871 879 35,900
2019/10/02 908 917 891 904 15,000
2019/10/01 895 921 895 908 15,900
2019/09/30 888 900 882 888 10,300
2019/09/27 918 926 889 892 29,500
2019/09/26 893 930 888 922 42,100
2019/09/25 883 892 870 885 17,300
2019/09/24 867 896 866 882 19,100
2019/09/20 852 872 844 872 11,300
2019/09/19 832 855 831 851 19,000
2019/09/18 859 872 831 839 25,600
2019/09/17 876 885 850 870 22,300
2019/09/13 881 904 875 876 25,600
2019/09/12 891 959 881 881 141,300
2019/09/11 822 908 816 861 141,300
2019/09/10 813 825 810 822 43,100
2019/09/09 821 821 802 813 30,100
2019/09/06 813 824 807 824 32,100
2019/09/05 808 821 801 815 44,700
2019/09/04 829 836 804 806 81,200
2019/09/03 800 868 799 859 32,500
2019/09/02 818 818 797 809 19,100
2019/08/30 805 825 795 808 21,900
2019/08/29 809 809 798 808 10,900
2019/08/28 809 814 795 802 14,200
2019/08/27 808 817 795 807 29,000
2019/08/26 819 819 785 808 15,200
2019/08/23 804 830 775 819 88,400
2019/08/22 843 847 831 833 26,800
2019/08/21 861 880 841 855 34,100
2019/08/20 867 886 856 870 22,400
2019/08/19 846 880 845 866 28,400
2019/08/16 874 889 837 846 54,300
2019/08/15 825 890 821 863 95,400
2019/08/14 956 987 945 960 28,400
2019/08/13 990 990 943 946 30,200
2019/08/09 1,001 1,008 999 1,000 17,800
2019/08/08 1,012 1,017 992 1,000 15,100
2019/08/07 998 1,005 993 997 18,900
2019/08/06 965 1,016 943 998 66,200
2019/08/05 1,058 1,060 1,012 1,029 34,200
2019/08/02 1,111 1,115 1,080 1,080 43,500
2019/08/01 1,107 1,128 1,100 1,125 31,600
2019/07/31 1,100 1,128 1,092 1,123 33,400
2019/07/30 1,127 1,127 1,075 1,098 73,500
2019/07/29 1,168 1,174 1,130 1,135 38,700
2019/07/26 1,200 1,200 1,171 1,177 17,100
2019/07/25 1,201 1,202 1,182 1,201 20,000
2019/07/24 1,221 1,221 1,194 1,199 18,900
2019/07/23 1,184 1,238 1,167 1,226 30,300
2019/07/22 1,180 1,200 1,170 1,190 60,200
2019/07/19 1,240 1,240 1,196 1,224 79,400
2019/07/18 1,245 1,245 1,234 1,240 32,200
2019/07/17 1,315 1,315 1,260 1,280 45,200
2019/07/16 1,350 1,350 1,296 1,313 30,200
2019/07/12 1,356 1,356 1,339 1,353 16,300
2019/07/11 1,335 1,364 1,334 1,356 17,000
2019/07/10 1,325 1,334 1,302 1,334 20,900
2019/07/09 1,341 1,350 1,305 1,323 34,000
2019/07/08 1,470 1,472 1,340 1,355 68,500
2019/07/05 1,475 1,482 1,474 1,476 10,100
2019/07/04 1,486 1,496 1,472 1,480 12,200
2019/07/03 1,500 1,503 1,490 1,497 16,700
2019/07/02 1,486 1,529 1,461 1,520 38,100
2019/07/01 1,496 1,555 1,474 1,555 41,700
2019/06/28 1,450 1,466 1,392 1,466 18,100
2019/06/27 1,482 1,494 1,450 1,466 21,600
2019/06/26 1,473 1,518 1,430 1,483 27,700
2019/06/25 1,500 1,510 1,482 1,500 11,900
2019/06/24 1,502 1,502 1,479 1,495 11,900
2019/06/21 1,488 1,515 1,486 1,502 16,800
2019/06/20 1,474 1,505 1,460 1,503 16,200
2019/06/19 1,475 1,488 1,471 1,471 2,800
2019/06/18 1,514 1,514 1,470 1,471 12,600
2019/06/17 1,480 1,514 1,432 1,514 23,400
2019/06/14 1,498 1,498 1,463 1,480 11,200
2019/06/13 1,463 1,487 1,450 1,473 11,400
2019/06/12 1,519 1,519 1,465 1,465 16,600
2019/06/11 1,568 1,568 1,514 1,520 27,200
2019/06/10 1,460 1,547 1,460 1,528 34,700
2019/06/07 1,394 1,437 1,390 1,432 13,900
2019/06/06 1,423 1,430 1,390 1,394 8,600
2019/06/05 1,412 1,442 1,356 1,418 18,500
2019/06/04 1,410 1,440 1,383 1,409 14,000
2019/06/03 1,375 1,480 1,358 1,408 71,400
2019/05/31 1,350 1,353 1,313 1,345 15,400
2019/05/30 1,322 1,330 1,309 1,320 11,200
2019/05/29 1,331 1,349 1,300 1,349 15,700
2019/05/28 1,355 1,356 1,329 1,343 9,400
2019/05/27 1,349 1,349 1,320 1,349 13,200
2019/05/24 1,312 1,323 1,286 1,319 14,300
2019/05/23 1,361 1,361 1,302 1,329 14,500
2019/05/22 1,354 1,380 1,354 1,369 8,000
2019/05/21 1,390 1,390 1,332 1,354 14,700
2019/05/20 1,390 1,405 1,384 1,390 13,900
2019/05/17 1,363 1,389 1,363 1,384 11,500
2019/05/16 1,359 1,385 1,329 1,351 20,600
2019/05/15 1,243 1,359 1,233 1,359 102,400
2019/05/14 1,429 1,533 1,425 1,451 38,600
2019/05/13 1,570 1,570 1,485 1,521 43,100
2019/05/10 1,561 1,631 1,505 1,579 33,200
2019/05/09 1,692 1,697 1,568 1,574 59,600
2019/05/08 1,706 1,706 1,658 1,692 13,100
2019/05/07 1,681 1,743 1,680 1,728 13,400
2019/04/26 1,674 1,720 1,670 1,704 15,800
2019/04/25 1,704 1,705 1,672 1,690 9,200
2019/04/24 1,676 1,710 1,674 1,699 10,300
2019/04/23 1,675 1,702 1,660 1,676 16,500
2019/04/22 1,702 1,703 1,681 1,686 18,400
2019/04/19 1,720 1,736 1,691 1,722 35,400
2019/04/18 1,750 1,752 1,701 1,716 15,800
2019/04/17 1,762 1,811 1,731 1,750 37,200
2019/04/16 1,731 1,780 1,702 1,750 48,600
2019/04/15 1,722 1,764 1,680 1,731 28,800
2019/04/12 1,784 1,804 1,664 1,721 35,500
2019/04/11 1,835 1,835 1,767 1,780 31,500
2019/04/10 1,765 1,835 1,765 1,830 41,200
2019/04/09 1,780 1,843 1,750 1,785 71,200
2019/04/08 1,635 1,740 1,635 1,739 44,000
2019/04/05 1,645 1,663 1,622 1,635 17,000
2019/04/04 1,625 1,671 1,625 1,638 23,300
2019/04/03 1,592 1,650 1,592 1,626 36,700
2019/04/02 1,731 1,758 1,608 1,611 129,600
2019/04/01 1,627 1,730 1,605 1,722 104,300
2019/03/29 1,666 1,679 1,607 1,630 33,700
2019/03/28 1,690 1,697 1,632 1,659 29,200
2019/03/27 1,672 1,700 1,633 1,665 27,900
2019/03/26 1,726 1,750 1,656 1,662 27,300
2019/03/25 1,702 1,723 1,700 1,719 25,500
2019/03/22 1,784 1,787 1,760 1,776 24,700
2019/03/20 1,818 1,820 1,750 1,802 30,900
2019/03/19 1,750 1,820 1,745 1,820 21,500
2019/03/18 1,800 1,800 1,738 1,767 27,000
2019/03/15 1,850 1,850 1,791 1,811 32,900
2019/03/14 1,758 1,827 1,758 1,810 30,300
2019/03/13 1,723 1,761 1,686 1,745 21,200
2019/03/12 1,730 1,746 1,683 1,725 67,200
2019/03/11 1,699 1,699 1,572 1,623 36,300
2019/03/08 1,706 1,713 1,665 1,671 30,300
2019/03/07 1,815 1,818 1,738 1,741 26,000
2019/03/06 1,810 1,834 1,785 1,801 10,300
2019/03/05 1,800 1,839 1,800 1,815 24,300
2019/03/04 1,879 1,888 1,825 1,850 73,000
2019/03/01 1,768 1,909 1,768 1,904 73,900
2019/02/28 1,875 1,896 1,770 1,770 61,700
2019/02/27 1,927 1,940 1,880 1,900 33,000
2019/02/26 1,938 1,963 1,874 1,929 56,200
2019/02/25 1,901 1,942 1,847 1,940 65,600
2019/02/22 1,913 1,946 1,835 1,868 93,900
2019/02/21 1,807 1,990 1,783 1,937 204,600
2019/02/20 1,694 1,810 1,686 1,769 113,200
2019/02/19 1,671 1,749 1,671 1,701 84,600
2019/02/18 1,651 1,770 1,601 1,726 287,300
2019/02/15 1,671 1,671 1,671 1,671 44,100
2019/02/14 1,333 1,400 1,327 1,371 43,200
2019/02/13 1,310 1,335 1,301 1,326 22,900
2019/02/12 1,274 1,326 1,272 1,310 17,500
2019/02/08 1,280 1,290 1,258 1,274 30,100
2019/02/07 1,322 1,329 1,301 1,310 20,900
2019/02/06 1,351 1,351 1,311 1,342 29,000
2019/02/05 1,334 1,380 1,333 1,358 32,500
2019/02/04 1,271 1,344 1,271 1,328 28,800
2019/02/01 1,264 1,300 1,264 1,290 17,100
2019/01/31 1,267 1,298 1,258 1,281 26,100
2019/01/30 1,266 1,280 1,250 1,254 17,400
2019/01/29 1,274 1,298 1,241 1,280 25,500
2019/01/28 1,316 1,340 1,295 1,304 34,200
2019/01/25 1,355 1,367 1,339 1,340 24,800
2019/01/24 1,320 1,397 1,313 1,379 30,300
2019/01/23 1,381 1,390 1,322 1,336 21,400
2019/01/22 1,422 1,439 1,390 1,395 11,200
2019/01/21 1,440 1,459 1,387 1,433 29,000
2019/01/18 1,420 1,428 1,408 1,422 10,200
2019/01/17 1,375 1,449 1,365 1,425 21,800
2019/01/16 1,423 1,423 1,363 1,374 8,300
2019/01/15 1,382 1,430 1,368 1,410 12,800
2019/01/11 1,317 1,400 1,317 1,380 12,700
2019/01/10 1,372 1,386 1,331 1,347 18,000
2019/01/09 1,440 1,476 1,380 1,402 35,100
2019/01/08 1,393 1,519 1,393 1,451 26,400
2019/01/07 1,371 1,417 1,371 1,398 28,500
2019/01/04 1,236 1,368 1,214 1,358 23,800

このページの先頭へ