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
2021/12/30 684 687 673 682 5,300
2021/12/29 697 697 679 685 13,300
2021/12/28 687 700 668 681 49,700
2021/12/27 676 680 666 677 31,300
2021/12/24 708 714 679 696 29,800
2021/12/23 719 720 699 711 24,500
2021/12/22 692 721 692 706 33,300
2021/12/21 689 698 667 682 25,000
2021/12/20 695 695 660 671 45,000
2021/12/17 707 708 687 700 27,600
2021/12/16 730 756 709 714 20,800
2021/12/15 720 749 720 720 22,500
2021/12/14 723 746 713 720 21,400
2021/12/13 770 770 723 738 24,000
2021/12/10 744 780 731 758 34,000
2021/12/09 784 820 750 757 65,800
2021/12/08 761 780 750 774 38,000
2021/12/07 723 755 715 754 74,900
2021/12/06 657 704 655 701 75,500
2021/12/03 644 688 636 687 43,800
2021/12/02 635 655 623 630 18,500
2021/12/01 635 685 631 652 74,400
2021/11/30 668 672 630 631 41,000
2021/11/29 666 703 631 648 179,100
2021/11/26 742 742 694 696 65,200
2021/11/25 758 758 714 734 91,500
2021/11/24 780 784 758 758 31,000
2021/11/22 773 792 735 781 54,800
2021/11/19 755 769 733 766 28,700
2021/11/18 788 789 731 759 96,200
2021/11/17 830 835 781 788 112,400
2021/11/16 830 838 822 837 22,700
2021/11/15 834 857 829 830 39,900
2021/11/12 829 847 818 819 39,900
2021/11/11 841 871 812 832 98,400
2021/11/10 894 905 848 848 78,300
2021/11/09 923 935 888 897 171,900
2021/11/08 840 930 829 930 339,400
2021/11/05 825 856 797 800 102,700
2021/11/04 825 842 805 818 87,800
2021/11/02 798 859 797 800 136,800
2021/11/01 818 818 778 789 64,700
2021/10/29 801 814 795 804 17,900
2021/10/28 818 833 795 800 106,800
2021/10/27 847 847 820 821 22,300
2021/10/26 828 863 828 839 71,000
2021/10/25 865 865 821 823 48,400
2021/10/22 862 865 839 850 42,200
2021/10/21 885 914 855 861 71,600
2021/10/20 906 939 865 900 129,200
2021/10/19 940 940 904 910 44,900
2021/10/18 938 961 928 940 46,000
2021/10/15 925 940 912 924 23,500
2021/10/14 922 941 902 921 27,100
2021/10/13 944 967 916 920 52,300
2021/10/12 994 994 932 935 78,000
2021/10/11 967 1,007 953 997 62,400
2021/10/08 924 979 924 952 93,700
2021/10/07 948 970 924 924 72,200
2021/10/06 1,039 1,049 935 949 159,700
2021/10/05 1,030 1,049 981 1,015 107,200
2021/10/04 1,100 1,169 1,052 1,052 206,400
2021/10/01 1,092 1,100 1,002 1,071 246,500
2021/09/30 1,040 1,175 1,031 1,091 658,900
2021/09/29 980 1,075 980 1,010 264,500
2021/09/28 971 1,015 953 990 180,000
2021/09/27 898 1,018 890 1,001 421,800
2021/09/24 887 897 849 868 46,800
2021/09/22 834 850 810 835 107,200
2021/09/21 751 909 750 837 96,000
2021/09/17 771 786 768 773 26,000
2021/09/16 822 829 773 784 35,200
2021/09/15 849 849 807 820 21,200
2021/09/14 843 858 836 843 17,800
2021/09/13 884 884 830 843 52,400
2021/09/10 927 933 875 899 50,300
2021/09/09 920 952 894 920 94,200
2021/09/08 836 901 836 894 44,400
2021/09/07 840 859 820 832 25,500
2021/09/06 800 843 781 830 63,300
2021/09/03 760 790 760 774 22,000
2021/09/02 791 791 760 767 25,600
2021/09/01 800 809 784 798 19,500
2021/08/31 818 826 794 804 13,800
2021/08/30 835 835 793 803 17,100
2021/08/27 813 826 782 805 35,600
2021/08/26 760 863 759 814 88,700
2021/08/25 734 769 734 745 26,100
2021/08/24 652 734 638 726 74,700
2021/08/23 679 679 639 642 30,700
2021/08/20 707 707 650 659 18,700
2021/08/19 688 729 670 677 15,700
2021/08/18 707 708 685 698 20,400
2021/08/17 750 750 708 717 20,500
2021/08/16 795 795 750 753 20,400
2021/08/13 815 815 773 793 13,800
2021/08/12 829 842 810 810 16,400
2021/08/11 795 825 795 817 8,600
2021/08/10 799 827 775 793 43,400
2021/08/06 753 793 753 788 7,300
2021/08/05 760 779 753 753 12,000
2021/08/04 774 793 771 777 8,300
2021/08/03 771 807 761 782 25,600
2021/08/02 813 813 760 786 28,000
2021/07/30 879 879 836 836 17,000
2021/07/29 874 890 855 890 8,000
2021/07/28 888 888 871 874 5,200
2021/07/27 892 907 884 907 4,000
2021/07/26 878 896 867 880 16,200
2021/07/21 841 879 841 862 13,600
2021/07/20 831 862 831 836 24,300
2021/07/19 882 899 843 875 31,100
2021/07/16 899 929 899 916 7,600
2021/07/15 910 914 891 909 11,900
2021/07/14 921 938 900 910 13,000
2021/07/13 943 959 922 925 13,700
2021/07/12 970 970 935 945 13,500
2021/07/09 926 950 916 925 29,400
2021/07/08 958 962 921 941 53,000
2021/07/07 941 978 941 964 19,000
2021/07/06 924 971 924 951 27,100
2021/07/05 939 940 911 924 15,100
2021/07/02 963 968 943 950 26,300
2021/07/01 941 952 931 945 10,700
2021/06/30 980 980 938 948 19,800
2021/06/29 990 990 970 978 7,500
2021/06/28 999 999 966 994 20,000
2021/06/25 990 1,014 973 989 12,900
2021/06/24 1,010 1,014 981 987 25,400
2021/06/23 1,025 1,058 1,012 1,024 22,100
2021/06/22 1,050 1,074 1,021 1,033 39,600
2021/06/21 989 1,047 980 1,007 46,600
2021/06/18 1,090 1,099 1,025 1,028 32,900
2021/06/17 1,059 1,112 1,020 1,104 50,500
2021/06/16 1,092 1,114 1,070 1,089 52,400
2021/06/15 1,164 1,167 1,126 1,128 25,500
2021/06/14 1,119 1,193 1,117 1,160 42,000
2021/06/11 1,150 1,162 1,117 1,119 28,400
2021/06/10 1,180 1,180 1,100 1,157 33,800
2021/06/09 1,132 1,235 1,132 1,182 71,300
2021/06/08 1,109 1,170 1,071 1,132 55,100
2021/06/07 1,165 1,183 1,101 1,115 52,500
2021/06/04 1,162 1,190 1,111 1,154 50,000
2021/06/03 1,180 1,210 1,149 1,170 81,300
2021/06/02 1,090 1,181 1,090 1,126 76,600
2021/06/01 1,103 1,122 1,060 1,087 29,700
2021/05/31 1,085 1,140 1,085 1,100 52,700
2021/05/28 1,099 1,110 1,050 1,085 58,000
2021/05/27 1,069 1,150 1,040 1,076 150,000
2021/05/26 929 1,057 929 1,039 85,500
2021/05/25 943 959 920 939 20,700
2021/05/24 929 937 920 920 6,800
2021/05/21 950 950 911 930 10,900
2021/05/20 955 955 930 950 10,700
2021/05/19 910 959 897 946 35,300
2021/05/18 900 930 876 900 26,700
2021/05/17 880 897 859 889 11,000
2021/05/14 861 861 829 836 5,100
2021/05/13 842 842 816 816 17,200
2021/05/12 912 920 851 866 23,200
2021/05/11 933 935 906 922 8,300
2021/05/10 963 963 930 933 11,600
2021/05/07 935 959 920 934 21,800
2021/05/06 957 967 921 935 26,600
2021/04/30 949 987 945 960 51,600
2021/04/28 902 943 891 943 17,200
2021/04/27 876 950 876 923 48,400
2021/04/26 886 886 854 862 15,200
2021/04/23 877 898 870 871 22,900
2021/04/22 901 901 875 883 5,800
2021/04/21 887 894 860 871 10,700
2021/04/20 908 908 884 892 9,200
2021/04/19 913 914 885 908 15,900
2021/04/16 885 915 872 898 19,300
2021/04/15 891 891 872 879 2,300
2021/04/14 890 891 876 885 2,800
2021/04/13 885 887 856 873 5,300
2021/04/12 878 900 878 892 2,400
2021/04/09 880 892 872 877 12,100
2021/04/08 882 887 873 880 3,000
2021/04/07 900 902 880 897 6,100
2021/04/06 910 910 890 890 13,900
2021/04/05 893 932 893 907 10,300
2021/04/02 875 907 875 902 10,600
2021/04/01 885 900 868 885 12,900
2021/03/31 918 918 885 885 12,500
2021/03/30 912 929 909 918 5,400
2021/03/29 922 950 907 910 12,500
2021/03/26 910 955 908 950 11,700
2021/03/25 880 911 874 892 9,000
2021/03/24 925 934 854 900 42,900
2021/03/23 977 1,000 944 955 26,500
2021/03/22 1,013 1,029 977 977 52,700
2021/03/19 1,028 1,056 1,006 1,032 30,000
2021/03/18 1,092 1,125 1,026 1,042 55,700
2021/03/17 1,029 1,112 1,017 1,072 63,100
2021/03/16 1,018 1,080 1,018 1,037 57,900
2021/03/15 992 1,003 971 1,000 31,400
2021/03/12 990 1,016 987 992 19,000
2021/03/11 995 1,025 981 1,002 17,100
2021/03/10 1,012 1,015 981 998 23,200
2021/03/09 951 1,011 931 991 38,200
2021/03/08 1,005 1,030 951 951 43,500
2021/03/05 1,034 1,046 929 998 137,200
2021/03/04 1,073 1,087 1,041 1,076 62,200
2021/03/03 1,015 1,138 1,015 1,133 103,900
2021/03/02 1,125 1,130 1,021 1,021 45,200
2021/03/01 1,130 1,155 1,004 1,105 137,100
2021/02/26 1,030 1,300 1,030 1,160 189,000
2021/02/25 1,118 1,139 1,030 1,086 132,700
2021/02/24 975 1,089 975 1,058 188,500
2021/02/22 843 960 840 960 90,000
2021/02/19 880 880 812 858 55,300
2021/02/18 813 923 813 880 173,500
2021/02/17 711 820 710 813 60,400
2021/02/16 728 767 708 713 35,500
2021/02/15 771 781 718 730 28,800
2021/02/12 794 795 768 786 11,900
2021/02/10 807 810 760 784 30,400
2021/02/09 790 800 751 793 63,300
2021/02/08 738 845 716 775 213,800
2021/02/05 663 753 663 753 144,900
2021/02/04 652 669 645 653 21,800
2021/02/03 650 665 648 653 17,100
2021/02/02 657 672 631 640 44,400
2021/02/01 655 659 636 657 9,000
2021/01/29 660 660 641 656 14,600
2021/01/28 620 670 615 670 12,400
2021/01/27 625 675 612 642 13,500
2021/01/26 657 657 615 635 27,200
2021/01/25 635 689 630 647 43,300
2021/01/22 638 648 628 640 12,500
2021/01/21 647 660 630 651 21,000
2021/01/20 603 642 602 627 32,500
2021/01/19 570 625 570 607 37,700
2021/01/18 580 580 564 570 8,600
2021/01/15 570 581 552 564 15,900
2021/01/14 538 564 538 555 7,800
2021/01/13 570 570 548 558 5,200
2021/01/12 535 562 528 560 20,000
2021/01/08 538 548 530 532 8,800
2021/01/07 536 556 526 538 16,800
2021/01/06 527 541 523 536 12,100
2021/01/05 562 562 525 525 12,500
2021/01/04 550 569 535 561 19,300

このページの先頭へ