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
2020/12/30 536 543 510 534 41,000
2020/12/29 490 570 490 567 82,700
2020/12/28 513 515 488 490 34,300
2020/12/25 510 520 501 520 23,300
2020/12/24 507 519 502 502 20,000
2020/12/23 513 516 508 511 9,000
2020/12/22 526 537 522 523 9,100
2020/12/21 528 557 506 536 29,500
2020/12/18 569 575 533 534 15,900
2020/12/17 576 582 568 568 14,300
2020/12/16 589 594 584 584 14,400
2020/12/15 611 630 593 593 22,100
2020/12/14 619 632 612 612 11,800
2020/12/11 655 655 632 639 10,100
2020/12/10 641 649 630 649 19,200
2020/12/09 633 639 626 633 13,300
2020/12/08 639 639 614 624 9,800
2020/12/07 651 651 630 640 7,500
2020/12/04 670 674 640 651 11,300
2020/12/03 624 670 624 657 26,100
2020/12/02 611 626 608 623 11,000
2020/12/01 608 611 601 608 7,400
2020/11/30 613 613 601 604 7,900
2020/11/27 602 619 602 613 7,400
2020/11/26 606 622 606 612 8,400
2020/11/25 637 638 620 626 6,900
2020/11/24 614 633 614 630 12,900
2020/11/20 612 624 611 624 4,100
2020/11/19 611 638 611 612 12,700
2020/11/18 627 655 625 640 21,100
2020/11/17 675 675 660 667 13,000
2020/11/16 645 656 640 645 8,200
2020/11/13 670 670 652 652 10,300
2020/11/12 691 691 671 688 12,800
2020/11/11 689 710 685 699 33,100
2020/11/10 734 734 734 734 14,500
2020/11/09 672 672 630 634 12,200
2020/11/06 660 674 651 652 10,600
2020/11/05 669 681 661 680 9,300
2020/11/04 671 685 670 679 4,100
2020/11/02 680 680 662 671 10,500
2020/10/30 651 673 651 663 7,200
2020/10/29 680 680 651 651 11,900
2020/10/28 695 695 674 684 4,400
2020/10/27 685 687 664 686 4,500
2020/10/26 688 708 688 688 8,000
2020/10/23 703 710 698 698 6,600
2020/10/22 743 743 707 710 8,500
2020/10/21 707 734 707 730 8,100
2020/10/20 720 720 706 707 4,000
2020/10/19 698 720 698 718 9,000
2020/10/16 706 714 702 703 5,200
2020/10/15 723 724 708 710 17,600
2020/10/14 740 740 725 735 3,900
2020/10/13 720 744 716 740 14,300
2020/10/12 727 727 716 716 16,100
2020/10/09 730 747 724 741 13,700
2020/10/08 786 788 728 730 41,300
2020/10/07 730 780 716 778 71,200
2020/10/06 719 719 701 704 11,000
2020/10/05 701 720 701 711 12,100
2020/10/02 701 715 698 705 14,400
2020/09/30 686 709 686 709 13,000
2020/09/29 703 705 691 696 6,800
2020/09/28 735 735 661 703 31,200
2020/09/25 727 727 713 720 7,700
2020/09/24 718 727 705 727 10,400
2020/09/23 744 745 711 721 15,900
2020/09/18 708 746 707 729 24,700
2020/09/17 730 817 719 722 165,600
2020/09/16 717 743 701 704 17,800
2020/09/15 751 751 721 723 20,900
2020/09/14 788 789 743 759 26,800
2020/09/11 767 787 758 768 32,800
2020/09/10 757 787 739 764 39,700
2020/09/09 735 767 710 767 33,800
2020/09/08 708 750 697 746 38,800
2020/09/07 703 709 685 703 13,800
2020/09/04 683 704 681 703 11,700
2020/09/03 720 728 693 705 27,200
2020/09/02 736 736 706 715 39,000
2020/09/01 668 750 668 738 85,100
2020/08/31 670 693 660 668 37,600
2020/08/28 672 714 648 656 105,800
2020/08/27 871 871 677 692 349,400
2020/08/26 721 721 721 721 6,700
2020/08/25 540 621 527 621 64,300
2020/08/24 521 521 504 521 15,200
2020/08/21 500 501 490 501 16,100
2020/08/20 480 499 479 498 14,400
2020/08/19 480 480 462 476 9,700
2020/08/18 493 493 464 467 14,600
2020/08/17 474 489 465 477 26,700
2020/08/14 491 500 469 500 25,300
2020/08/13 488 506 476 490 30,200
2020/08/12 489 490 462 469 13,900
2020/08/11 429 479 429 468 16,700
2020/08/07 459 459 427 436 14,900
2020/08/06 485 486 448 452 13,400
2020/08/05 434 450 419 450 20,800
2020/08/04 402 422 397 410 32,900
2020/08/03 419 419 401 405 23,600
2020/07/31 452 458 420 423 25,300
2020/07/30 488 491 471 475 6,800
2020/07/29 503 503 482 500 9,800
2020/07/28 501 507 500 504 5,700
2020/07/27 530 530 502 502 7,700
2020/07/22 525 527 519 523 2,800
2020/07/21 530 530 521 521 5,100
2020/07/20 527 527 511 515 4,200
2020/07/17 522 541 522 524 4,300
2020/07/16 526 538 525 530 6,200
2020/07/15 521 539 521 526 10,700
2020/07/14 530 531 520 521 14,200
2020/07/13 527 562 521 550 11,000
2020/07/10 555 559 535 537 16,000
2020/07/09 621 621 560 561 16,800
2020/07/08 586 617 566 601 22,500
2020/07/07 533 580 532 566 19,000
2020/07/06 546 546 523 533 9,600
2020/07/03 536 539 520 531 11,900
2020/07/02 580 582 512 536 22,000
2020/07/01 605 610 573 580 13,600
2020/06/30 650 650 615 622 6,900
2020/06/29 628 628 590 608 16,100
2020/06/26 654 657 625 631 13,200
2020/06/25 670 671 652 655 9,400
2020/06/24 686 689 671 685 6,200
2020/06/23 697 699 677 696 10,600
2020/06/22 699 710 678 703 9,500
2020/06/19 702 707 692 699 3,000
2020/06/18 700 712 680 706 6,600
2020/06/17 703 725 698 698 9,400
2020/06/16 695 718 685 714 8,700
2020/06/15 750 762 680 695 14,000
2020/06/12 710 735 692 735 26,700
2020/06/11 764 764 737 742 12,200
2020/06/10 768 779 761 764 12,500
2020/06/09 774 782 766 782 10,600
2020/06/08 779 784 762 774 13,600
2020/06/05 755 769 743 762 8,000
2020/06/04 801 803 754 764 19,400
2020/06/03 798 814 770 786 17,800
2020/06/02 790 810 777 799 22,300
2020/06/01 770 800 769 777 14,300
2020/05/29 774 774 731 770 15,700
2020/05/28 840 840 765 777 20,000
2020/05/27 841 867 821 821 19,000
2020/05/26 892 899 825 826 79,200
2020/05/25 760 800 735 792 52,500
2020/05/22 702 739 701 718 19,100
2020/05/21 735 735 715 715 8,300
2020/05/20 743 743 723 733 4,800
2020/05/19 755 761 715 735 22,100
2020/05/18 706 734 706 726 6,800
2020/05/15 715 734 711 713 8,600
2020/05/14 750 757 715 718 26,700
2020/05/13 779 784 762 765 11,500
2020/05/12 805 806 775 794 21,200
2020/05/11 720 805 720 800 55,200
2020/05/08 695 708 672 708 14,800
2020/05/07 710 728 684 700 16,100
2020/05/01 692 725 662 699 30,300
2020/04/30 651 696 651 693 43,200
2020/04/28 630 672 613 641 31,700
2020/04/27 597 630 585 630 19,900
2020/04/24 598 598 574 587 10,700
2020/04/23 573 607 570 598 10,300
2020/04/22 629 629 567 568 30,000
2020/04/21 644 649 596 603 42,800
2020/04/20 674 680 650 664 20,600
2020/04/17 701 734 678 682 56,100
2020/04/16 675 730 675 710 35,100
2020/04/15 671 745 669 740 35,800
2020/04/14 643 688 633 673 15,700
2020/04/13 615 670 614 645 24,700
2020/04/10 630 634 602 609 23,000
2020/04/09 617 628 598 628 22,300
2020/04/08 617 617 540 602 20,500
2020/04/07 623 623 560 597 40,900
2020/04/06 614 615 532 573 86,200
2020/04/03 520 520 481 515 85,900
2020/04/02 630 630 550 550 113,400
2020/04/01 640 650 618 650 56,400
2020/03/31 550 550 550 550 16,400
2020/03/30 428 473 420 470 26,000
2020/03/27 443 449 430 431 10,000
2020/03/26 450 458 412 443 22,100
2020/03/25 445 462 420 449 48,800
2020/03/24 410 465 410 437 39,000
2020/03/23 398 420 359 405 33,500
2020/03/19 500 500 390 402 35,600
2020/03/18 490 492 446 460 23,100
2020/03/17 460 494 454 479 24,000
2020/03/16 469 499 469 499 35,300
2020/03/13 442 490 419 477 58,700
2020/03/12 480 510 446 510 39,900
2020/03/11 511 520 486 502 55,500
2020/03/10 439 505 412 485 71,600
2020/03/09 590 590 500 505 69,400
2020/03/06 600 604 585 599 53,100
2020/03/05 655 669 640 660 22,100
2020/03/04 678 685 651 665 18,200
2020/03/03 720 720 644 661 47,000
2020/03/02 604 665 601 655 41,600
2020/02/28 640 641 557 594 80,300
2020/02/27 755 760 700 703 31,800
2020/02/26 780 784 750 765 33,700
2020/02/25 777 806 775 801 36,800
2020/02/21 834 853 829 853 21,000
2020/02/20 805 822 805 820 23,300
2020/02/19 799 801 781 797 16,800
2020/02/18 808 808 798 803 15,800
2020/02/17 847 850 815 817 16,400
2020/02/14 845 850 822 846 26,500
2020/02/13 847 866 843 860 19,500
2020/02/12 851 883 848 877 15,300
2020/02/10 889 889 855 855 11,300
2020/02/07 916 916 876 890 23,500
2020/02/06 924 937 905 905 8,400
2020/02/05 937 942 918 923 14,700
2020/02/04 951 952 921 946 6,200
2020/02/03 883 935 883 924 16,200
2020/01/31 943 943 928 928 17,800
2020/01/30 940 957 920 930 31,900
2020/01/29 951 959 941 949 9,600
2020/01/28 933 963 932 951 13,700
2020/01/27 940 960 932 939 36,700
2020/01/24 976 987 965 979 17,800
2020/01/23 1,003 1,003 971 980 32,000
2020/01/22 1,017 1,018 1,002 1,008 15,600
2020/01/21 1,042 1,042 1,023 1,023 16,200
2020/01/20 1,050 1,066 1,045 1,049 12,800
2020/01/17 1,065 1,065 1,050 1,054 6,800
2020/01/16 1,062 1,079 1,053 1,066 9,300
2020/01/15 1,062 1,073 1,055 1,070 9,700
2020/01/14 1,090 1,090 1,049 1,063 16,900
2020/01/10 1,094 1,098 1,071 1,092 9,400
2020/01/09 1,079 1,099 1,067 1,088 13,500
2020/01/08 1,081 1,081 1,046 1,061 14,800
2020/01/07 1,100 1,105 1,075 1,086 23,300
2020/01/06 1,092 1,113 1,075 1,104 18,800

このページの先頭へ