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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,081 | 1,110 | 1,076 | 1,109 | 30,100 |
| 2024/12/27 | 1,058 | 1,100 | 1,052 | 1,085 | 41,100 |
| 2024/12/26 | 1,064 | 1,090 | 1,064 | 1,070 | 46,400 |
| 2024/12/25 | 1,075 | 1,089 | 1,064 | 1,064 | 47,200 |
| 2024/12/24 | 1,085 | 1,095 | 1,071 | 1,075 | 29,600 |
| 2024/12/23 | 1,087 | 1,110 | 1,061 | 1,078 | 89,100 |
| 2024/12/20 | 1,120 | 1,140 | 1,068 | 1,079 | 44,100 |
| 2024/12/19 | 1,070 | 1,139 | 1,069 | 1,129 | 35,800 |
| 2024/12/18 | 1,106 | 1,115 | 1,094 | 1,100 | 28,400 |
| 2024/12/17 | 1,133 | 1,133 | 1,106 | 1,106 | 24,800 |
| 2024/12/16 | 1,117 | 1,140 | 1,101 | 1,129 | 45,400 |
| 2024/12/13 | 1,060 | 1,113 | 1,053 | 1,108 | 85,200 |
| 2024/12/12 | 1,100 | 1,108 | 1,057 | 1,061 | 67,600 |
| 2024/12/11 | 1,077 | 1,097 | 1,069 | 1,085 | 37,400 |
| 2024/12/10 | 1,078 | 1,079 | 1,051 | 1,077 | 46,400 |
| 2024/12/09 | 1,059 | 1,077 | 1,049 | 1,065 | 95,600 |
| 2024/12/06 | 1,154 | 1,170 | 1,105 | 1,109 | 70,500 |
| 2024/12/05 | 1,188 | 1,194 | 1,150 | 1,170 | 32,100 |
| 2024/12/04 | 1,174 | 1,233 | 1,160 | 1,185 | 76,200 |
| 2024/12/03 | 1,211 | 1,227 | 1,204 | 1,204 | 20,000 |
| 2024/12/02 | 1,232 | 1,232 | 1,200 | 1,210 | 20,400 |
| 2024/11/29 | 1,248 | 1,261 | 1,232 | 1,232 | 16,300 |
| 2024/11/28 | 1,276 | 1,301 | 1,260 | 1,260 | 31,500 |
| 2024/11/27 | 1,318 | 1,320 | 1,280 | 1,285 | 37,600 |
| 2024/11/26 | 1,327 | 1,350 | 1,305 | 1,325 | 35,900 |
| 2024/11/25 | 1,385 | 1,387 | 1,325 | 1,326 | 54,300 |
| 2024/11/22 | 1,310 | 1,353 | 1,301 | 1,335 | 64,000 |
| 2024/11/21 | 1,197 | 1,300 | 1,197 | 1,277 | 42,500 |
| 2024/11/20 | 1,220 | 1,238 | 1,196 | 1,196 | 9,300 |
| 2024/11/19 | 1,233 | 1,240 | 1,218 | 1,224 | 10,600 |
| 2024/11/18 | 1,208 | 1,225 | 1,197 | 1,217 | 11,600 |
| 2024/11/15 | 1,199 | 1,200 | 1,105 | 1,192 | 44,600 |
| 2024/11/14 | 1,241 | 1,260 | 1,227 | 1,240 | 29,900 |
| 2024/11/13 | 1,234 | 1,248 | 1,222 | 1,234 | 18,900 |
| 2024/11/12 | 1,266 | 1,278 | 1,225 | 1,234 | 21,400 |
| 2024/11/11 | 1,263 | 1,273 | 1,255 | 1,266 | 18,200 |
| 2024/11/08 | 1,248 | 1,273 | 1,248 | 1,263 | 17,200 |
| 2024/11/07 | 1,280 | 1,280 | 1,216 | 1,244 | 15,200 |
| 2024/11/06 | 1,224 | 1,262 | 1,224 | 1,261 | 20,700 |
| 2024/11/05 | 1,250 | 1,250 | 1,216 | 1,224 | 13,100 |
| 2024/11/01 | 1,237 | 1,247 | 1,210 | 1,229 | 9,800 |
| 2024/10/31 | 1,220 | 1,255 | 1,220 | 1,252 | 18,700 |
| 2024/10/30 | 1,223 | 1,232 | 1,199 | 1,230 | 18,800 |
| 2024/10/29 | 1,198 | 1,202 | 1,176 | 1,202 | 10,900 |
| 2024/10/28 | 1,164 | 1,193 | 1,152 | 1,193 | 16,000 |
| 2024/10/25 | 1,181 | 1,183 | 1,160 | 1,166 | 55,000 |
| 2024/10/24 | 1,184 | 1,197 | 1,178 | 1,183 | 18,300 |
| 2024/10/23 | 1,206 | 1,217 | 1,195 | 1,202 | 31,500 |
| 2024/10/22 | 1,235 | 1,235 | 1,193 | 1,204 | 35,300 |
| 2024/10/21 | 1,254 | 1,269 | 1,236 | 1,236 | 24,400 |
| 2024/10/18 | 1,290 | 1,290 | 1,250 | 1,257 | 11,900 |
| 2024/10/17 | 1,269 | 1,299 | 1,257 | 1,275 | 16,900 |
| 2024/10/16 | 1,274 | 1,291 | 1,261 | 1,276 | 16,000 |
| 2024/10/15 | 1,261 | 1,292 | 1,250 | 1,286 | 18,500 |
| 2024/10/11 | 1,281 | 1,283 | 1,261 | 1,261 | 11,800 |
| 2024/10/10 | 1,307 | 1,350 | 1,276 | 1,276 | 24,700 |
| 2024/10/09 | 1,301 | 1,306 | 1,293 | 1,306 | 15,500 |
| 2024/10/08 | 1,324 | 1,324 | 1,293 | 1,294 | 27,900 |
| 2024/10/07 | 1,338 | 1,359 | 1,325 | 1,325 | 32,000 |
| 2024/10/04 | 1,338 | 1,347 | 1,322 | 1,330 | 17,700 |
| 2024/10/03 | 1,345 | 1,358 | 1,321 | 1,340 | 31,300 |
| 2024/10/02 | 1,355 | 1,379 | 1,322 | 1,322 | 46,100 |
| 2024/10/01 | 1,342 | 1,377 | 1,333 | 1,364 | 44,900 |
| 2024/09/30 | 1,365 | 1,386 | 1,339 | 1,340 | 53,100 |
| 2024/09/27 | 1,410 | 1,438 | 1,400 | 1,425 | 34,900 |
| 2024/09/26 | 1,394 | 1,396 | 1,367 | 1,380 | 39,200 |
| 2024/09/25 | 1,388 | 1,406 | 1,380 | 1,387 | 23,800 |
| 2024/09/24 | 1,441 | 1,470 | 1,402 | 1,402 | 34,000 |
| 2024/09/20 | 1,468 | 1,488 | 1,416 | 1,445 | 118,400 |
| 2024/09/19 | 1,388 | 1,427 | 1,380 | 1,384 | 12,300 |
| 2024/09/18 | 1,359 | 1,392 | 1,330 | 1,362 | 8,900 |
| 2024/09/17 | 1,440 | 1,440 | 1,335 | 1,355 | 35,300 |
| 2024/09/13 | 1,420 | 1,445 | 1,420 | 1,430 | 10,000 |
| 2024/09/12 | 1,402 | 1,451 | 1,402 | 1,447 | 18,900 |
| 2024/09/11 | 1,431 | 1,447 | 1,385 | 1,394 | 28,100 |
| 2024/09/10 | 1,465 | 1,482 | 1,428 | 1,443 | 13,300 |
| 2024/09/09 | 1,371 | 1,448 | 1,350 | 1,446 | 26,000 |
| 2024/09/06 | 1,484 | 1,510 | 1,421 | 1,431 | 28,700 |
| 2024/09/05 | 1,461 | 1,586 | 1,452 | 1,489 | 29,300 |
| 2024/09/04 | 1,463 | 1,525 | 1,431 | 1,500 | 30,800 |
| 2024/09/03 | 1,494 | 1,557 | 1,485 | 1,543 | 36,500 |
| 2024/09/02 | 1,510 | 1,511 | 1,467 | 1,475 | 11,400 |
| 2024/08/30 | 1,476 | 1,500 | 1,454 | 1,480 | 16,300 |
| 2024/08/29 | 1,434 | 1,500 | 1,433 | 1,463 | 22,300 |
| 2024/08/28 | 1,485 | 1,485 | 1,437 | 1,439 | 10,800 |
| 2024/08/27 | 1,496 | 1,496 | 1,456 | 1,466 | 16,900 |
| 2024/08/26 | 1,420 | 1,502 | 1,406 | 1,498 | 33,400 |
| 2024/08/23 | 1,440 | 1,452 | 1,425 | 1,426 | 8,800 |
| 2024/08/22 | 1,473 | 1,488 | 1,438 | 1,438 | 17,300 |
| 2024/08/21 | 1,428 | 1,480 | 1,412 | 1,457 | 37,500 |
| 2024/08/20 | 1,339 | 1,463 | 1,339 | 1,450 | 59,900 |
| 2024/08/19 | 1,380 | 1,382 | 1,326 | 1,330 | 35,500 |
| 2024/08/16 | 1,404 | 1,404 | 1,336 | 1,385 | 60,100 |
| 2024/08/15 | 1,432 | 1,464 | 1,360 | 1,390 | 139,200 |
| 2024/08/14 | 1,399 | 1,433 | 1,356 | 1,407 | 58,500 |
| 2024/08/13 | 1,262 | 1,360 | 1,262 | 1,354 | 46,300 |
| 2024/08/09 | 1,220 | 1,261 | 1,214 | 1,249 | 29,700 |
| 2024/08/08 | 1,213 | 1,255 | 1,200 | 1,210 | 24,900 |
| 2024/08/07 | 1,125 | 1,278 | 1,125 | 1,243 | 50,800 |
| 2024/08/06 | 1,080 | 1,182 | 1,020 | 1,130 | 151,400 |
| 2024/08/05 | 1,020 | 1,144 | 1,020 | 1,020 | 164,200 |
| 2024/08/02 | 1,402 | 1,437 | 1,292 | 1,320 | 82,100 |
| 2024/08/01 | 1,528 | 1,530 | 1,470 | 1,500 | 24,500 |
| 2024/07/31 | 1,545 | 1,545 | 1,528 | 1,535 | 8,100 |
| 2024/07/30 | 1,570 | 1,570 | 1,542 | 1,545 | 8,100 |
| 2024/07/29 | 1,551 | 1,575 | 1,551 | 1,570 | 9,600 |
| 2024/07/26 | 1,541 | 1,552 | 1,528 | 1,538 | 13,400 |
| 2024/07/25 | 1,554 | 1,575 | 1,545 | 1,549 | 24,600 |
| 2024/07/24 | 1,597 | 1,597 | 1,561 | 1,565 | 11,300 |
| 2024/07/23 | 1,585 | 1,603 | 1,575 | 1,578 | 19,800 |
| 2024/07/22 | 1,550 | 1,576 | 1,550 | 1,569 | 13,300 |
| 2024/07/19 | 1,555 | 1,560 | 1,545 | 1,548 | 22,700 |
| 2024/07/18 | 1,550 | 1,577 | 1,549 | 1,560 | 22,400 |
| 2024/07/17 | 1,545 | 1,583 | 1,542 | 1,568 | 28,200 |
| 2024/07/16 | 1,545 | 1,552 | 1,510 | 1,545 | 39,200 |
| 2024/07/12 | 1,485 | 1,486 | 1,467 | 1,475 | 52,800 |
| 2024/07/11 | 1,505 | 1,505 | 1,482 | 1,484 | 22,900 |
| 2024/07/10 | 1,524 | 1,526 | 1,498 | 1,499 | 46,900 |
| 2024/07/09 | 1,522 | 1,536 | 1,522 | 1,536 | 5,700 |
| 2024/07/08 | 1,555 | 1,555 | 1,521 | 1,521 | 14,700 |
| 2024/07/05 | 1,599 | 1,599 | 1,541 | 1,555 | 19,800 |
| 2024/07/04 | 1,552 | 1,602 | 1,552 | 1,600 | 26,100 |
| 2024/07/03 | 1,581 | 1,591 | 1,553 | 1,560 | 13,700 |
| 2024/07/02 | 1,543 | 1,578 | 1,520 | 1,560 | 30,400 |
| 2024/07/01 | 1,536 | 1,550 | 1,528 | 1,532 | 15,500 |
| 2024/06/28 | 1,521 | 1,531 | 1,515 | 1,528 | 14,200 |
| 2024/06/27 | 1,516 | 1,538 | 1,512 | 1,524 | 16,700 |
| 2024/06/26 | 1,524 | 1,535 | 1,516 | 1,520 | 12,500 |
| 2024/06/25 | 1,532 | 1,543 | 1,520 | 1,533 | 18,900 |
| 2024/06/24 | 1,535 | 1,539 | 1,515 | 1,536 | 11,100 |
| 2024/06/21 | 1,525 | 1,536 | 1,515 | 1,516 | 13,700 |
| 2024/06/20 | 1,526 | 1,534 | 1,510 | 1,521 | 15,600 |
| 2024/06/19 | 1,540 | 1,557 | 1,530 | 1,538 | 11,100 |
| 2024/06/18 | 1,535 | 1,548 | 1,535 | 1,539 | 5,700 |
| 2024/06/17 | 1,539 | 1,539 | 1,517 | 1,534 | 12,000 |
| 2024/06/14 | 1,510 | 1,543 | 1,503 | 1,532 | 12,400 |
| 2024/06/13 | 1,540 | 1,557 | 1,524 | 1,550 | 15,700 |
| 2024/06/12 | 1,558 | 1,558 | 1,537 | 1,539 | 6,600 |
| 2024/06/11 | 1,565 | 1,567 | 1,535 | 1,559 | 13,900 |
| 2024/06/10 | 1,553 | 1,572 | 1,549 | 1,553 | 8,900 |
| 2024/06/07 | 1,580 | 1,590 | 1,555 | 1,562 | 4,900 |
| 2024/06/06 | 1,594 | 1,596 | 1,570 | 1,582 | 10,700 |
| 2024/06/05 | 1,619 | 1,620 | 1,582 | 1,594 | 11,400 |
| 2024/06/04 | 1,551 | 1,610 | 1,551 | 1,597 | 21,300 |
| 2024/06/03 | 1,546 | 1,558 | 1,533 | 1,539 | 16,600 |
| 2024/05/31 | 1,530 | 1,556 | 1,520 | 1,544 | 11,400 |
| 2024/05/30 | 1,551 | 1,560 | 1,518 | 1,528 | 22,600 |
| 2024/05/29 | 1,572 | 1,597 | 1,565 | 1,575 | 16,500 |
| 2024/05/28 | 1,583 | 1,624 | 1,577 | 1,583 | 11,700 |
| 2024/05/27 | 1,582 | 1,590 | 1,555 | 1,589 | 15,900 |
| 2024/05/24 | 1,573 | 1,589 | 1,545 | 1,589 | 35,400 |
| 2024/05/23 | 1,613 | 1,620 | 1,582 | 1,594 | 16,500 |
| 2024/05/22 | 1,655 | 1,660 | 1,611 | 1,611 | 22,200 |
| 2024/05/21 | 1,667 | 1,668 | 1,644 | 1,652 | 14,200 |
| 2024/05/20 | 1,679 | 1,695 | 1,654 | 1,667 | 13,900 |
| 2024/05/17 | 1,670 | 1,682 | 1,652 | 1,676 | 18,400 |
| 2024/05/16 | 1,745 | 1,760 | 1,670 | 1,671 | 43,500 |
| 2024/05/15 | 1,810 | 1,810 | 1,716 | 1,761 | 141,300 |
| 2024/05/14 | 1,700 | 1,764 | 1,692 | 1,759 | 60,600 |
| 2024/05/13 | 1,691 | 1,703 | 1,680 | 1,698 | 22,600 |
| 2024/05/10 | 1,660 | 1,680 | 1,650 | 1,680 | 14,400 |
| 2024/05/09 | 1,667 | 1,668 | 1,654 | 1,655 | 9,900 |
| 2024/05/08 | 1,678 | 1,685 | 1,664 | 1,668 | 7,200 |
| 2024/05/07 | 1,661 | 1,692 | 1,660 | 1,690 | 8,200 |
| 2024/05/02 | 1,662 | 1,679 | 1,651 | 1,665 | 7,700 |
| 2024/05/01 | 1,673 | 1,679 | 1,660 | 1,662 | 4,700 |
| 2024/04/30 | 1,673 | 1,685 | 1,650 | 1,676 | 9,300 |
| 2024/04/26 | 1,696 | 1,696 | 1,660 | 1,671 | 13,300 |
| 2024/04/25 | 1,701 | 1,706 | 1,685 | 1,685 | 4,700 |
| 2024/04/24 | 1,719 | 1,719 | 1,690 | 1,701 | 10,500 |
| 2024/04/23 | 1,684 | 1,718 | 1,680 | 1,714 | 49,300 |
| 2024/04/22 | 1,647 | 1,690 | 1,647 | 1,684 | 20,100 |
| 2024/04/19 | 1,700 | 1,700 | 1,643 | 1,647 | 29,600 |
| 2024/04/18 | 1,698 | 1,730 | 1,672 | 1,700 | 51,700 |
| 2024/04/17 | 1,665 | 1,696 | 1,651 | 1,658 | 29,800 |
| 2024/04/16 | 1,691 | 1,698 | 1,658 | 1,658 | 18,900 |
| 2024/04/15 | 1,665 | 1,706 | 1,648 | 1,700 | 32,400 |
| 2024/04/12 | 1,666 | 1,690 | 1,665 | 1,668 | 5,500 |
| 2024/04/11 | 1,653 | 1,685 | 1,646 | 1,674 | 21,300 |
| 2024/04/10 | 1,670 | 1,687 | 1,659 | 1,659 | 18,400 |
| 2024/04/09 | 1,668 | 1,711 | 1,666 | 1,680 | 19,000 |
| 2024/04/08 | 1,656 | 1,690 | 1,655 | 1,668 | 26,700 |
| 2024/04/05 | 1,638 | 1,660 | 1,609 | 1,648 | 33,000 |
| 2024/04/04 | 1,657 | 1,668 | 1,640 | 1,647 | 21,100 |
| 2024/04/03 | 1,666 | 1,698 | 1,660 | 1,660 | 26,400 |
| 2024/04/02 | 1,685 | 1,700 | 1,668 | 1,687 | 18,500 |
| 2024/04/01 | 1,704 | 1,727 | 1,682 | 1,707 | 35,700 |
| 2024/03/29 | 1,676 | 1,720 | 1,676 | 1,690 | 31,400 |
| 2024/03/28 | 1,688 | 1,728 | 1,680 | 1,683 | 21,700 |
| 2024/03/27 | 1,685 | 1,723 | 1,676 | 1,689 | 45,600 |
| 2024/03/26 | 1,727 | 1,755 | 1,676 | 1,687 | 83,100 |
| 2024/03/25 | 1,655 | 1,715 | 1,655 | 1,699 | 45,700 |
| 2024/03/22 | 1,639 | 1,687 | 1,630 | 1,673 | 47,000 |
| 2024/03/21 | 1,667 | 1,695 | 1,639 | 1,639 | 52,000 |
| 2024/03/19 | 1,632 | 1,676 | 1,629 | 1,655 | 52,500 |
| 2024/03/18 | 1,585 | 1,656 | 1,575 | 1,638 | 75,400 |
| 2024/03/15 | 1,508 | 1,566 | 1,498 | 1,563 | 46,000 |
| 2024/03/14 | 1,499 | 1,533 | 1,496 | 1,516 | 21,800 |
| 2024/03/13 | 1,550 | 1,560 | 1,501 | 1,510 | 39,600 |
| 2024/03/12 | 1,523 | 1,553 | 1,486 | 1,520 | 67,700 |
| 2024/03/11 | 1,577 | 1,587 | 1,540 | 1,541 | 68,900 |
| 2024/03/08 | 1,570 | 1,605 | 1,569 | 1,580 | 58,300 |
| 2024/03/07 | 1,619 | 1,636 | 1,591 | 1,601 | 31,000 |
| 2024/03/06 | 1,622 | 1,659 | 1,616 | 1,621 | 46,800 |
| 2024/03/05 | 1,601 | 1,632 | 1,601 | 1,616 | 27,400 |
| 2024/03/04 | 1,600 | 1,621 | 1,592 | 1,611 | 40,900 |
| 2024/03/01 | 1,603 | 1,627 | 1,575 | 1,600 | 97,600 |
| 2024/02/29 | 1,664 | 1,685 | 1,622 | 1,628 | 64,600 |
| 2024/02/28 | 1,689 | 1,702 | 1,663 | 1,672 | 74,100 |
| 2024/02/27 | 1,701 | 1,711 | 1,670 | 1,694 | 70,700 |
| 2024/02/26 | 1,620 | 1,700 | 1,620 | 1,687 | 100,700 |
| 2024/02/22 | 1,657 | 1,672 | 1,612 | 1,612 | 141,200 |
| 2024/02/21 | 1,697 | 1,697 | 1,655 | 1,666 | 86,800 |
| 2024/02/20 | 1,727 | 1,749 | 1,671 | 1,702 | 90,500 |
| 2024/02/19 | 1,721 | 1,739 | 1,702 | 1,713 | 58,000 |
| 2024/02/16 | 1,703 | 1,760 | 1,702 | 1,731 | 78,800 |
| 2024/02/15 | 1,772 | 1,811 | 1,712 | 1,743 | 152,200 |
| 2024/02/14 | 1,799 | 1,830 | 1,785 | 1,812 | 54,300 |
| 2024/02/13 | 1,849 | 1,855 | 1,785 | 1,805 | 73,400 |
| 2024/02/09 | 1,802 | 1,845 | 1,802 | 1,826 | 49,500 |
| 2024/02/08 | 1,832 | 1,832 | 1,788 | 1,802 | 46,500 |
| 2024/02/07 | 1,818 | 1,850 | 1,803 | 1,821 | 48,800 |
| 2024/02/06 | 1,815 | 1,819 | 1,795 | 1,817 | 29,300 |
| 2024/02/05 | 1,805 | 1,821 | 1,786 | 1,814 | 32,100 |
| 2024/02/02 | 1,799 | 1,826 | 1,785 | 1,805 | 86,600 |
| 2024/02/01 | 1,765 | 1,793 | 1,760 | 1,780 | 57,300 |
| 2024/01/31 | 1,778 | 1,792 | 1,762 | 1,792 | 50,800 |
| 2024/01/30 | 1,800 | 1,806 | 1,770 | 1,800 | 54,800 |
| 2024/01/29 | 1,796 | 1,806 | 1,779 | 1,793 | 40,700 |
| 2024/01/26 | 1,810 | 1,818 | 1,781 | 1,788 | 75,600 |
| 2024/01/25 | 1,788 | 1,840 | 1,759 | 1,836 | 112,500 |
| 2024/01/24 | 1,792 | 1,829 | 1,757 | 1,765 | 109,800 |
| 2024/01/23 | 1,815 | 1,816 | 1,780 | 1,799 | 70,200 |
| 2024/01/22 | 1,804 | 1,843 | 1,793 | 1,821 | 91,800 |
| 2024/01/19 | 1,828 | 1,829 | 1,761 | 1,795 | 105,100 |
| 2024/01/18 | 1,733 | 1,840 | 1,722 | 1,829 | 227,100 |
| 2024/01/17 | 1,703 | 1,749 | 1,694 | 1,730 | 64,500 |
| 2024/01/16 | 1,708 | 1,755 | 1,696 | 1,701 | 72,200 |
| 2024/01/15 | 1,720 | 1,723 | 1,694 | 1,708 | 49,000 |
| 2024/01/12 | 1,709 | 1,739 | 1,695 | 1,727 | 44,700 |
| 2024/01/11 | 1,718 | 1,730 | 1,698 | 1,719 | 56,300 |
| 2024/01/10 | 1,749 | 1,749 | 1,694 | 1,718 | 57,600 |
| 2024/01/09 | 1,700 | 1,750 | 1,691 | 1,749 | 90,200 |
| 2024/01/05 | 1,737 | 1,737 | 1,656 | 1,685 | 94,600 |
| 2024/01/04 | 1,705 | 1,740 | 1,634 | 1,727 | 116,800 |