ＨＳホールディングス(8699)の株価時系列情報
ＨＳホールディングス(8699)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 1,085 | 1,099 | 1,085 | 1,095 | 61,300 |
| 2025/08/14 | 1,088 | 1,092 | 1,080 | 1,089 | 51,700 |
| 2025/08/13 | 1,076 | 1,096 | 1,073 | 1,089 | 124,800 |
| 2025/08/12 | 1,074 | 1,088 | 1,070 | 1,078 | 82,000 |
| 2025/08/08 | 1,075 | 1,083 | 1,070 | 1,074 | 31,100 |
| 2025/08/07 | 1,058 | 1,072 | 1,058 | 1,072 | 53,600 |
| 2025/08/06 | 1,064 | 1,080 | 1,060 | 1,066 | 72,300 |
| 2025/08/05 | 1,063 | 1,069 | 1,063 | 1,065 | 48,800 |
| 2025/08/04 | 1,061 | 1,080 | 1,061 | 1,070 | 150,400 |
| 2025/08/01 | 1,060 | 1,086 | 1,060 | 1,077 | 139,300 |
| 2025/07/31 | 1,093 | 1,110 | 1,055 | 1,070 | 221,900 |
| 2025/07/30 | 1,086 | 1,109 | 1,086 | 1,098 | 171,300 |
| 2025/07/29 | 1,086 | 1,095 | 1,084 | 1,095 | 88,700 |
| 2025/07/28 | 1,096 | 1,103 | 1,079 | 1,088 | 119,900 |
| 2025/07/25 | 1,098 | 1,107 | 1,097 | 1,100 | 37,700 |
| 2025/07/24 | 1,099 | 1,103 | 1,090 | 1,098 | 34,400 |
| 2025/07/23 | 1,097 | 1,111 | 1,091 | 1,094 | 57,900 |
| 2025/07/22 | 1,068 | 1,114 | 1,068 | 1,094 | 157,900 |
| 2025/07/18 | 1,076 | 1,097 | 1,074 | 1,089 | 150,400 |
| 2025/07/17 | 1,070 | 1,085 | 1,055 | 1,084 | 337,800 |
| 2025/07/16 | 1,077 | 1,084 | 1,062 | 1,070 | 90,600 |
| 2025/07/15 | 1,062 | 1,090 | 1,039 | 1,074 | 415,600 |
| 2025/07/14 | 1,082 | 1,089 | 1,058 | 1,059 | 73,900 |
| 2025/07/11 | 1,078 | 1,093 | 1,075 | 1,080 | 65,200 |
| 2025/07/10 | 1,068 | 1,074 | 1,060 | 1,073 | 70,200 |
| 2025/07/09 | 1,061 | 1,079 | 1,061 | 1,068 | 199,400 |
| 2025/07/08 | 1,053 | 1,065 | 1,044 | 1,059 | 115,200 |
| 2025/07/07 | 1,039 | 1,070 | 1,038 | 1,049 | 325,000 |
| 2025/07/04 | 1,088 | 1,095 | 1,064 | 1,069 | 70,500 |
| 2025/07/03 | 1,082 | 1,096 | 1,080 | 1,085 | 116,600 |
| 2025/07/02 | 1,088 | 1,105 | 1,085 | 1,085 | 100,900 |
| 2025/07/01 | 1,105 | 1,126 | 1,088 | 1,088 | 102,700 |
| 2025/06/30 | 1,099 | 1,107 | 1,089 | 1,105 | 91,700 |
| 2025/06/27 | 1,125 | 1,131 | 1,090 | 1,090 | 110,700 |
| 2025/06/26 | 1,121 | 1,121 | 1,093 | 1,112 | 158,800 |
| 2025/06/25 | 1,101 | 1,126 | 1,059 | 1,121 | 264,500 |
| 2025/06/24 | 1,111 | 1,134 | 1,106 | 1,111 | 86,600 |
| 2025/06/23 | 1,090 | 1,128 | 1,085 | 1,120 | 96,900 |
| 2025/06/20 | 1,078 | 1,104 | 1,077 | 1,091 | 59,000 |
| 2025/06/19 | 1,069 | 1,093 | 1,063 | 1,079 | 47,100 |
| 2025/06/18 | 1,055 | 1,084 | 1,049 | 1,073 | 102,000 |
| 2025/06/17 | 1,004 | 1,058 | 1,004 | 1,055 | 89,000 |
| 2025/06/16 | 966 | 1,009 | 962 | 1,005 | 86,500 |
| 2025/06/13 | 960 | 970 | 954 | 966 | 54,000 |
| 2025/06/12 | 965 | 968 | 952 | 956 | 99,600 |
| 2025/06/11 | 962 | 975 | 961 | 965 | 13,200 |
| 2025/06/10 | 960 | 966 | 959 | 965 | 10,400 |
| 2025/06/09 | 974 | 979 | 955 | 965 | 66,100 |
| 2025/06/06 | 973 | 980 | 971 | 979 | 12,200 |
| 2025/06/05 | 982 | 982 | 965 | 976 | 31,200 |
| 2025/06/04 | 988 | 988 | 978 | 978 | 12,400 |
| 2025/06/03 | 975 | 992 | 972 | 988 | 62,000 |
| 2025/06/02 | 969 | 982 | 968 | 978 | 75,800 |
| 2025/05/30 | 976 | 980 | 968 | 969 | 167,200 |
| 2025/05/29 | 963 | 973 | 962 | 973 | 63,000 |
| 2025/05/28 | 960 | 970 | 955 | 956 | 54,900 |
| 2025/05/27 | 957 | 971 | 951 | 958 | 409,000 |
| 2025/05/26 | 949 | 968 | 946 | 955 | 325,800 |
| 2025/05/23 | 953 | 956 | 940 | 955 | 143,000 |
| 2025/05/22 | 933 | 952 | 930 | 949 | 13,900 |
| 2025/05/21 | 935 | 944 | 930 | 944 | 51,100 |
| 2025/05/20 | 940 | 947 | 932 | 938 | 40,300 |
| 2025/05/19 | 938 | 948 | 935 | 946 | 27,000 |
| 2025/05/16 | 943 | 947 | 935 | 947 | 16,900 |
| 2025/05/15 | 944 | 948 | 938 | 943 | 16,900 |
| 2025/05/14 | 947 | 954 | 942 | 950 | 12,000 |
| 2025/05/13 | 949 | 963 | 937 | 950 | 29,500 |
| 2025/05/12 | 949 | 965 | 943 | 954 | 66,400 |
| 2025/05/09 | 954 | 960 | 947 | 955 | 20,300 |
| 2025/05/08 | 950 | 970 | 950 | 959 | 22,000 |
| 2025/05/07 | 945 | 959 | 945 | 954 | 45,800 |
| 2025/05/02 | 951 | 967 | 931 | 943 | 76,900 |
| 2025/05/01 | 971 | 974 | 945 | 958 | 247,600 |
| 2025/04/30 | 960 | 978 | 922 | 971 | 127,200 |
| 2025/04/28 | 935 | 961 | 935 | 945 | 34,800 |
| 2025/04/25 | 942 | 949 | 930 | 940 | 16,600 |
| 2025/04/24 | 938 | 954 | 937 | 945 | 51,800 |
| 2025/04/23 | 944 | 954 | 938 | 946 | 22,000 |
| 2025/04/22 | 935 | 946 | 933 | 946 | 13,900 |
| 2025/04/21 | 934 | 940 | 931 | 938 | 10,000 |
| 2025/04/18 | 938 | 941 | 934 | 939 | 6,700 |
| 2025/04/17 | 936 | 939 | 929 | 937 | 9,200 |
| 2025/04/16 | 937 | 946 | 931 | 939 | 16,000 |
| 2025/04/15 | 940 | 948 | 932 | 934 | 15,700 |
| 2025/04/14 | 933 | 940 | 926 | 940 | 22,100 |
| 2025/04/11 | 927 | 932 | 919 | 929 | 21,900 |
| 2025/04/10 | 921 | 929 | 905 | 929 | 25,600 |
| 2025/04/09 | 906 | 909 | 876 | 906 | 45,900 |
| 2025/04/08 | 884 | 909 | 870 | 906 | 50,700 |
| 2025/04/07 | 852 | 885 | 825 | 879 | 189,900 |
| 2025/04/04 | 868 | 884 | 851 | 882 | 88,900 |
| 2025/04/03 | 865 | 875 | 860 | 872 | 33,000 |
| 2025/04/02 | 869 | 876 | 861 | 870 | 292,100 |
| 2025/04/01 | 873 | 873 | 865 | 869 | 20,200 |
| 2025/03/31 | 851 | 871 | 846 | 866 | 117,200 |
| 2025/03/28 | 886 | 886 | 873 | 877 | 20,400 |
| 2025/03/27 | 890 | 893 | 878 | 886 | 26,700 |
| 2025/03/26 | 900 | 904 | 876 | 884 | 26,400 |
| 2025/03/25 | 916 | 916 | 891 | 891 | 22,600 |
| 2025/03/24 | 910 | 917 | 891 | 905 | 51,600 |
| 2025/03/21 | 892 | 909 | 892 | 908 | 70,700 |
| 2025/03/19 | 898 | 906 | 885 | 885 | 24,800 |
| 2025/03/18 | 887 | 900 | 882 | 898 | 20,800 |
| 2025/03/17 | 889 | 898 | 880 | 890 | 76,000 |
| 2025/03/14 | 880 | 882 | 871 | 875 | 15,900 |
| 2025/03/13 | 878 | 886 | 876 | 886 | 22,700 |
| 2025/03/12 | 873 | 879 | 865 | 877 | 18,500 |
| 2025/03/11 | 880 | 880 | 861 | 877 | 33,800 |
| 2025/03/10 | 872 | 888 | 872 | 885 | 22,100 |
| 2025/03/07 | 868 | 884 | 857 | 880 | 225,100 |
| 2025/03/06 | 866 | 872 | 862 | 871 | 202,300 |
| 2025/03/05 | 873 | 873 | 862 | 862 | 4,900 |
| 2025/03/04 | 877 | 877 | 860 | 862 | 449,000 |
| 2025/03/03 | 869 | 870 | 858 | 865 | 30,400 |
| 2025/02/28 | 860 | 867 | 852 | 860 | 17,600 |
| 2025/02/27 | 859 | 866 | 856 | 863 | 24,000 |
| 2025/02/26 | 860 | 863 | 857 | 861 | 14,700 |
| 2025/02/25 | 859 | 869 | 852 | 856 | 71,700 |
| 2025/02/21 | 857 | 864 | 855 | 864 | 21,100 |
| 2025/02/20 | 857 | 860 | 853 | 858 | 21,400 |
| 2025/02/19 | 856 | 860 | 853 | 860 | 17,300 |
| 2025/02/18 | 856 | 860 | 851 | 857 | 15,100 |
| 2025/02/17 | 859 | 862 | 851 | 857 | 18,400 |
| 2025/02/14 | 853 | 860 | 844 | 860 | 38,900 |
| 2025/02/13 | 860 | 864 | 849 | 857 | 20,800 |
| 2025/02/12 | 860 | 864 | 811 | 860 | 131,700 |
| 2025/02/10 | 855 | 863 | 854 | 863 | 54,700 |
| 2025/02/07 | 860 | 866 | 860 | 862 | 19,000 |
| 2025/02/06 | 859 | 863 | 856 | 863 | 48,600 |
| 2025/02/05 | 863 | 867 | 855 | 856 | 43,300 |
| 2025/02/04 | 869 | 884 | 859 | 864 | 19,600 |
| 2025/02/03 | 880 | 880 | 860 | 865 | 42,300 |
| 2025/01/31 | 878 | 884 | 875 | 880 | 20,100 |
| 2025/01/30 | 881 | 886 | 872 | 883 | 30,600 |
| 2025/01/29 | 887 | 887 | 876 | 881 | 31,000 |
| 2025/01/28 | 867 | 886 | 866 | 872 | 72,600 |
| 2025/01/27 | 855 | 866 | 855 | 866 | 74,200 |
| 2025/01/24 | 847 | 861 | 847 | 854 | 49,700 |
| 2025/01/23 | 857 | 860 | 849 | 850 | 87,000 |
| 2025/01/22 | 857 | 866 | 855 | 856 | 91,500 |
| 2025/01/21 | 854 | 866 | 854 | 862 | 12,800 |
| 2025/01/20 | 833 | 859 | 831 | 854 | 63,900 |
| 2025/01/17 | 844 | 849 | 837 | 848 | 30,900 |
| 2025/01/16 | 852 | 862 | 840 | 846 | 61,500 |
| 2025/01/15 | 854 | 860 | 850 | 855 | 37,000 |
| 2025/01/14 | 854 | 864 | 852 | 856 | 51,800 |
| 2025/01/10 | 853 | 867 | 852 | 858 | 14,900 |
| 2025/01/09 | 863 | 867 | 849 | 861 | 62,300 |
| 2025/01/08 | 868 | 873 | 856 | 864 | 64,300 |
| 2025/01/07 | 873 | 875 | 866 | 870 | 90,800 |
| 2025/01/06 | 872 | 874 | 867 | 874 | 26,200 |
| 2024/12/30 | 872 | 887 | 870 | 871 | 40,000 |
| 2024/12/27 | 865 | 870 | 852 | 869 | 114,300 |
| 2024/12/26 | 868 | 876 | 861 | 867 | 34,600 |
| 2024/12/25 | 862 | 866 | 855 | 866 | 32,200 |
| 2024/12/24 | 853 | 867 | 853 | 862 | 92,300 |
| 2024/12/23 | 857 | 861 | 847 | 853 | 64,800 |
| 2024/12/20 | 858 | 865 | 852 | 857 | 29,400 |
| 2024/12/19 | 861 | 870 | 841 | 856 | 128,700 |
| 2024/12/18 | 877 | 885 | 862 | 863 | 55,500 |
| 2024/12/17 | 880 | 883 | 866 | 876 | 69,300 |
| 2024/12/16 | 882 | 896 | 870 | 879 | 70,400 |
| 2024/12/13 | 890 | 900 | 877 | 880 | 44,800 |
| 2024/12/12 | 887 | 900 | 887 | 892 | 213,500 |
| 2024/12/11 | 881 | 889 | 879 | 882 | 182,700 |
| 2024/12/10 | 870 | 884 | 869 | 876 | 43,600 |
| 2024/12/09 | 863 | 876 | 863 | 872 | 146,900 |
| 2024/12/06 | 853 | 864 | 853 | 863 | 51,200 |
| 2024/12/05 | 854 | 862 | 852 | 857 | 63,300 |
| 2024/12/04 | 857 | 864 | 853 | 853 | 56,500 |
| 2024/12/03 | 856 | 866 | 852 | 861 | 411,300 |
| 2024/12/02 | 840 | 852 | 840 | 852 | 386,400 |
| 2024/11/29 | 839 | 842 | 832 | 841 | 225,500 |
| 2024/11/28 | 836 | 842 | 830 | 839 | 49,100 |
| 2024/11/27 | 840 | 843 | 832 | 839 | 38,900 |
| 2024/11/26 | 838 | 843 | 816 | 838 | 127,200 |
| 2024/11/25 | 832 | 840 | 817 | 838 | 109,900 |
| 2024/11/22 | 846 | 854 | 822 | 834 | 83,700 |
| 2024/11/21 | 857 | 860 | 840 | 847 | 63,500 |
| 2024/11/20 | 865 | 874 | 840 | 864 | 171,300 |
| 2024/11/19 | 856 | 870 | 856 | 864 | 40,100 |
| 2024/11/18 | 855 | 869 | 851 | 863 | 65,400 |
| 2024/11/15 | 865 | 870 | 854 | 858 | 72,300 |
| 2024/11/14 | 872 | 877 | 856 | 863 | 57,900 |
| 2024/11/13 | 911 | 915 | 800 | 871 | 756,200 |
| 2024/11/12 | 912 | 917 | 909 | 911 | 117,300 |
| 2024/11/11 | 910 | 919 | 898 | 916 | 162,100 |
| 2024/11/08 | 924 | 931 | 906 | 915 | 49,300 |
| 2024/11/07 | 925 | 933 | 920 | 925 | 27,500 |
| 2024/11/06 | 906 | 925 | 901 | 925 | 100,600 |
| 2024/11/05 | 905 | 918 | 904 | 910 | 72,300 |
| 2024/11/01 | 926 | 927 | 904 | 907 | 135,600 |
| 2024/10/31 | 920 | 928 | 910 | 926 | 54,500 |
| 2024/10/30 | 960 | 968 | 921 | 924 | 164,000 |
| 2024/10/29 | 933 | 952 | 933 | 936 | 45,100 |
| 2024/10/28 | 931 | 944 | 931 | 942 | 39,200 |
| 2024/10/25 | 929 | 935 | 924 | 933 | 76,500 |
| 2024/10/24 | 925 | 929 | 903 | 927 | 74,100 |
| 2024/10/23 | 929 | 933 | 919 | 925 | 40,200 |
| 2024/10/22 | 941 | 948 | 927 | 939 | 50,300 |