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
2023/12/29 1,766 1,794 1,750 1,785 39,300
2023/12/28 1,705 1,784 1,693 1,784 97,600
2023/12/27 1,715 1,737 1,688 1,701 112,900
2023/12/26 1,754 1,770 1,696 1,702 54,800
2023/12/25 1,740 1,778 1,733 1,754 69,500
2023/12/22 1,750 1,786 1,727 1,730 71,100
2023/12/21 1,750 1,776 1,720 1,739 65,100
2023/12/20 1,743 1,775 1,730 1,760 98,600
2023/12/19 1,710 1,742 1,686 1,741 64,700
2023/12/18 1,640 1,697 1,620 1,696 81,900
2023/12/15 1,600 1,640 1,599 1,640 56,700
2023/12/14 1,582 1,665 1,570 1,593 86,500
2023/12/13 1,585 1,639 1,585 1,596 62,900
2023/12/12 1,613 1,620 1,568 1,577 44,000
2023/12/11 1,624 1,664 1,589 1,604 39,100
2023/12/08 1,590 1,679 1,580 1,618 55,700
2023/12/07 1,620 1,630 1,586 1,620 60,000
2023/12/06 1,671 1,671 1,633 1,633 28,400
2023/12/05 1,656 1,680 1,626 1,633 34,400
2023/12/04 1,619 1,675 1,614 1,670 28,600
2023/12/01 1,646 1,660 1,626 1,634 48,900
2023/11/30 1,672 1,680 1,622 1,658 51,300
2023/11/29 1,700 1,735 1,673 1,673 40,700
2023/11/28 1,700 1,727 1,682 1,704 55,500
2023/11/27 1,735 1,751 1,703 1,710 94,500
2023/11/24 1,815 1,822 1,770 1,790 61,100
2023/11/22 1,794 1,840 1,725 1,800 107,100
2023/11/21 1,825 1,865 1,791 1,795 127,700
2023/11/20 1,777 1,834 1,777 1,817 156,900
2023/11/17 1,696 1,770 1,696 1,760 140,100
2023/11/16 1,701 1,743 1,671 1,713 129,900
2023/11/15 1,600 1,720 1,595 1,701 164,800
2023/11/14 1,745 1,753 1,686 1,705 123,700
2023/11/13 1,735 1,743 1,707 1,739 79,800
2023/11/10 1,657 1,711 1,625 1,704 51,200
2023/11/09 1,678 1,691 1,635 1,678 77,000
2023/11/08 1,716 1,739 1,661 1,678 81,400
2023/11/07 1,738 1,743 1,707 1,707 57,900
2023/11/06 1,665 1,735 1,660 1,726 90,600
2023/11/02 1,627 1,665 1,611 1,630 76,900
2023/11/01 1,620 1,640 1,591 1,609 68,600
2023/10/31 1,570 1,616 1,519 1,613 69,800
2023/10/30 1,559 1,592 1,546 1,559 41,500
2023/10/27 1,573 1,596 1,560 1,589 51,100
2023/10/26 1,573 1,605 1,563 1,572 80,100
2023/10/25 1,622 1,665 1,600 1,605 115,000
2023/10/24 1,531 1,631 1,529 1,621 137,800
2023/10/23 1,669 1,693 1,545 1,553 238,400
2023/10/20 1,730 1,730 1,637 1,693 154,300
2023/10/19 1,725 1,774 1,723 1,733 108,800
2023/10/18 1,712 1,738 1,685 1,725 79,800
2023/10/17 1,715 1,745 1,676 1,700 61,400
2023/10/16 1,690 1,716 1,678 1,691 51,000
2023/10/13 1,751 1,765 1,715 1,716 65,600
2023/10/12 1,780 1,784 1,727 1,775 70,000
2023/10/11 1,727 1,786 1,727 1,785 75,600
2023/10/10 1,790 1,790 1,705 1,727 87,000
2023/10/06 1,760 1,793 1,738 1,772 113,700
2023/10/05 1,710 1,740 1,695 1,721 81,100
2023/10/04 1,643 1,751 1,643 1,714 198,100
2023/10/03 1,755 1,773 1,685 1,690 297,300
2023/10/02 1,911 1,929 1,780 1,795 506,800
2023/09/29 1,856 1,912 1,828 1,906 731,700
2023/09/28 1,690 1,828 1,656 1,828 479,400
2023/09/27 1,662 1,700 1,645 1,700 111,000
2023/09/26 1,719 1,749 1,673 1,682 171,200
2023/09/25 1,704 1,788 1,693 1,740 265,100
2023/09/22 1,614 1,772 1,601 1,741 510,400
2023/09/21 1,827 1,829 1,601 1,614 802,100
2023/09/20 1,930 1,939 1,820 1,829 445,300
2023/09/19 1,960 1,988 1,940 1,945 125,900
2023/09/15 1,989 1,991 1,940 1,961 210,200
2023/09/14 2,015 2,020 1,910 1,989 458,700
2023/09/13 2,025 2,041 2,003 2,020 224,600
2023/09/12 2,016 2,059 1,995 2,049 209,000
2023/09/11 2,055 2,104 1,987 2,016 386,800
2023/09/08 1,990 2,036 1,970 2,020 253,900
2023/09/07 1,960 2,045 1,957 2,010 413,200
2023/09/06 2,020 2,024 1,956 1,964 276,300
2023/09/05 1,988 2,017 1,972 2,000 210,000
2023/09/04 2,055 2,060 1,979 1,989 392,500
2023/09/01 2,045 2,095 2,030 2,093 238,300
2023/08/31 2,082 2,149 2,052 2,059 367,300
2023/08/30 2,205 2,205 2,071 2,101 571,700
2023/08/29 2,140 2,234 2,140 2,201 678,300
2023/08/28 2,242 2,288 2,101 2,138 1,075,200
2023/08/25 2,398 2,488 2,378 2,392 328,400
2023/08/24 2,499 2,549 2,376 2,437 445,000
2023/08/23 2,405 2,525 2,356 2,455 416,800
2023/08/22 2,489 2,529 2,406 2,419 346,500
2023/08/21 2,300 2,512 2,255 2,489 646,500
2023/08/18 2,430 2,496 2,315 2,330 685,800
2023/08/17 2,655 2,743 2,528 2,580 807,200
2023/08/16 2,420 2,664 2,387 2,612 948,700
2023/08/15 2,277 2,530 2,211 2,444 1,276,700
2023/08/14 2,300 2,399 2,215 2,247 941,000
2023/08/10 2,205 2,296 2,078 2,224 1,359,100
2023/08/09 1,942 2,032 1,930 1,965 321,900
2023/08/08 1,911 1,920 1,890 1,890 64,700
2023/08/07 1,896 1,932 1,880 1,918 53,300
2023/08/04 1,901 1,953 1,891 1,909 91,200
2023/08/03 1,900 1,920 1,881 1,896 77,800
2023/08/02 1,915 1,950 1,903 1,914 69,100
2023/08/01 1,967 1,968 1,928 1,940 43,300
2023/07/31 1,971 1,976 1,931 1,945 69,100
2023/07/28 1,905 1,947 1,897 1,946 89,100
2023/07/27 1,895 1,943 1,895 1,940 39,800
2023/07/26 1,921 1,926 1,871 1,917 107,300
2023/07/25 1,966 1,966 1,915 1,935 61,200
2023/07/24 1,947 1,988 1,939 1,946 78,100
2023/07/21 1,960 1,971 1,897 1,924 184,200
2023/07/20 2,059 2,060 1,971 2,001 157,100
2023/07/19 2,039 2,069 2,027 2,042 83,600
2023/07/18 2,096 2,096 2,006 2,034 108,700
2023/07/14 2,129 2,150 2,073 2,104 81,800
2023/07/13 2,060 2,117 2,015 2,113 106,800
2023/07/12 2,198 2,198 2,071 2,079 112,200
2023/07/11 2,110 2,173 2,105 2,171 84,000
2023/07/10 2,085 2,125 2,071 2,110 68,400
2023/07/07 2,080 2,120 2,034 2,105 130,500
2023/07/06 2,136 2,224 2,082 2,142 193,500
2023/07/05 2,236 2,238 2,152 2,196 179,000
2023/07/04 2,194 2,254 2,177 2,231 139,900
2023/07/03 2,180 2,245 2,140 2,195 152,000
2023/06/30 2,185 2,199 2,125 2,152 123,300
2023/06/29 2,159 2,236 2,130 2,186 243,400
2023/06/28 2,073 2,184 2,058 2,122 279,400
2023/06/27 2,070 2,102 2,006 2,061 137,800
2023/06/26 2,104 2,124 2,040 2,076 142,300
2023/06/23 2,060 2,131 2,012 2,100 267,000
2023/06/22 2,096 2,115 1,991 2,046 338,000
2023/06/21 2,006 2,147 2,004 2,116 269,100
2023/06/20 2,035 2,083 2,004 2,050 318,400
2023/06/19 1,922 2,048 1,884 2,032 436,700
2023/06/16 1,813 1,884 1,805 1,882 150,300
2023/06/15 1,834 1,834 1,796 1,813 105,000
2023/06/14 1,825 1,845 1,801 1,823 70,800
2023/06/13 1,832 1,842 1,812 1,815 61,400
2023/06/12 1,803 1,830 1,792 1,827 81,200
2023/06/09 1,820 1,826 1,792 1,813 59,900
2023/06/08 1,850 1,866 1,805 1,805 95,800
2023/06/07 1,910 1,914 1,832 1,865 116,300
2023/06/06 1,888 1,920 1,875 1,899 147,900
2023/06/05 1,912 1,921 1,843 1,875 186,900
2023/06/02 1,835 1,881 1,805 1,872 162,000
2023/06/01 1,783 1,862 1,751 1,838 272,600
2023/05/31 1,803 1,811 1,746 1,764 185,400
2023/05/30 1,833 1,846 1,730 1,777 391,100
2023/05/29 1,960 1,995 1,818 1,870 417,200
2023/05/26 1,947 2,035 1,922 2,000 280,400
2023/05/25 2,079 2,085 1,931 1,951 376,600
2023/05/24 2,183 2,249 2,011 2,085 350,800
2023/05/23 2,250 2,279 2,156 2,210 216,100
2023/05/22 2,227 2,266 2,193 2,221 120,900
2023/05/19 2,330 2,334 2,235 2,251 223,400
2023/05/18 2,396 2,397 2,306 2,343 241,400
2023/05/17 2,290 2,463 2,280 2,380 583,600
2023/05/16 2,189 2,249 2,101 2,228 268,500
2023/05/15 2,281 2,301 2,191 2,273 167,100
2023/05/12 2,364 2,364 2,255 2,316 146,300
2023/05/11 2,265 2,314 2,214 2,314 180,900
2023/05/10 2,313 2,313 2,216 2,245 146,000
2023/05/09 2,325 2,344 2,271 2,316 157,600
2023/05/08 2,349 2,429 2,325 2,349 254,600
2023/05/02 2,250 2,310 2,197 2,290 251,100
2023/05/01 2,190 2,279 2,167 2,252 255,500
2023/04/28 2,202 2,202 2,108 2,180 163,500
2023/04/27 2,179 2,223 2,120 2,167 262,700
2023/04/26 2,133 2,183 2,073 2,144 257,100
2023/04/25 2,045 2,238 2,036 2,133 503,400
2023/04/24 1,919 2,057 1,915 2,040 321,500
2023/04/21 2,000 2,000 1,866 1,875 249,400
2023/04/20 2,085 2,096 1,982 1,985 312,200
2023/04/19 1,920 2,086 1,919 2,075 406,500
2023/04/18 1,918 1,920 1,866 1,919 86,100
2023/04/17 1,884 1,950 1,878 1,898 140,100
2023/04/14 1,917 1,960 1,873 1,898 112,000
2023/04/13 1,820 1,903 1,808 1,903 77,300
2023/04/12 1,896 1,912 1,822 1,835 116,700
2023/04/11 1,840 1,935 1,840 1,917 177,000
2023/04/10 1,758 1,858 1,732 1,849 165,200
2023/04/07 1,795 1,805 1,725 1,729 93,900
2023/04/06 1,808 1,846 1,742 1,764 142,700
2023/04/05 1,875 1,940 1,782 1,830 126,800
2023/04/04 1,894 1,908 1,866 1,900 44,100
2023/04/03 1,843 1,928 1,841 1,894 136,500
2023/03/31 1,833 1,850 1,799 1,837 62,900
2023/03/30 1,763 1,810 1,763 1,787 39,500
2023/03/29 1,741 1,778 1,740 1,763 35,500
2023/03/28 1,811 1,811 1,741 1,758 89,800
2023/03/27 1,846 1,860 1,804 1,810 51,500
2023/03/24 1,797 1,849 1,775 1,849 75,800
2023/03/23 1,750 1,820 1,745 1,815 56,600
2023/03/22 1,835 1,849 1,778 1,783 76,900
2023/03/20 1,833 1,863 1,753 1,780 153,800
2023/03/17 1,879 1,903 1,853 1,860 114,400
2023/03/16 1,901 1,921 1,816 1,839 257,400
2023/03/15 1,899 2,000 1,898 1,975 215,200
2023/03/14 1,950 1,964 1,843 1,848 141,700
2023/03/13 1,865 1,967 1,860 1,955 161,600
2023/03/10 1,915 1,958 1,903 1,905 96,300
2023/03/09 2,009 2,017 1,920 1,935 182,800
2023/03/08 1,958 2,010 1,930 1,997 212,000
2023/03/07 1,916 1,966 1,907 1,950 96,000
2023/03/06 1,900 1,985 1,846 1,946 251,500
2023/03/03 1,870 1,920 1,845 1,845 82,600
2023/03/02 1,847 1,909 1,790 1,882 169,800
2023/03/01 1,897 1,926 1,806 1,810 161,200
2023/02/28 1,826 1,916 1,800 1,875 256,000
2023/02/27 1,726 1,758 1,696 1,746 96,000
2023/02/24 1,743 1,763 1,717 1,747 43,300
2023/02/22 1,738 1,781 1,713 1,753 60,700
2023/02/21 1,855 1,855 1,760 1,768 68,600
2023/02/20 1,865 1,876 1,785 1,826 90,900
2023/02/17 1,890 1,950 1,857 1,860 153,700
2023/02/16 1,780 1,943 1,766 1,900 440,500
2023/02/15 1,777 1,780 1,707 1,750 125,600
2023/02/14 1,640 1,720 1,640 1,697 51,600
2023/02/13 1,652 1,652 1,615 1,640 31,300
2023/02/10 1,730 1,730 1,653 1,663 60,300
2023/02/09 1,741 1,773 1,711 1,717 55,000
2023/02/08 1,730 1,747 1,700 1,731 42,700
2023/02/07 1,763 1,803 1,730 1,730 64,900
2023/02/06 1,715 1,766 1,714 1,739 42,100
2023/02/03 1,699 1,738 1,696 1,717 31,200
2023/02/02 1,703 1,728 1,695 1,709 28,100
2023/02/01 1,720 1,753 1,702 1,716 38,500
2023/01/31 1,733 1,760 1,709 1,725 28,800
2023/01/30 1,775 1,822 1,726 1,731 83,200
2023/01/27 1,724 1,748 1,690 1,718 37,900
2023/01/26 1,752 1,774 1,715 1,724 38,500
2023/01/25 1,722 1,799 1,719 1,752 42,400
2023/01/24 1,763 1,804 1,709 1,749 54,000
2023/01/23 1,803 1,817 1,732 1,759 86,200
2023/01/20 1,732 1,860 1,730 1,799 195,200
2023/01/19 1,604 1,804 1,590 1,766 241,000
2023/01/18 1,567 1,638 1,560 1,629 48,300
2023/01/17 1,532 1,571 1,532 1,551 17,900
2023/01/16 1,576 1,576 1,530 1,532 29,700
2023/01/13 1,560 1,618 1,543 1,566 51,300
2023/01/12 1,626 1,627 1,551 1,563 51,900
2023/01/11 1,640 1,690 1,614 1,619 67,900
2023/01/10 1,649 1,720 1,649 1,680 146,800
2023/01/06 1,509 1,613 1,509 1,606 123,000
2023/01/05 1,560 1,569 1,481 1,498 47,700
2023/01/04 1,615 1,630 1,522 1,529 100,200

このページの先頭へ