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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/21 | 945 | 954 | 934 | 942 | 46,000 |
| 2024/10/18 | 947 | 966 | 946 | 954 | 60,700 |
| 2024/10/17 | 942 | 952 | 934 | 943 | 31,600 |
| 2024/10/16 | 955 | 956 | 942 | 943 | 18,700 |
| 2024/10/15 | 955 | 977 | 955 | 955 | 32,500 |
| 2024/10/11 | 947 | 959 | 947 | 955 | 19,000 |
| 2024/10/10 | 947 | 955 | 946 | 948 | 19,400 |
| 2024/10/09 | 940 | 961 | 940 | 949 | 48,400 |
| 2024/10/08 | 927 | 946 | 926 | 944 | 269,700 |
| 2024/10/07 | 960 | 963 | 942 | 942 | 46,400 |
| 2024/10/04 | 963 | 976 | 946 | 955 | 78,400 |
| 2024/10/03 | 987 | 990 | 964 | 964 | 24,700 |
| 2024/10/02 | 996 | 1,004 | 983 | 985 | 36,600 |
| 2024/10/01 | 1,001 | 1,007 | 987 | 991 | 56,600 |
| 2024/09/30 | 1,000 | 1,022 | 1,000 | 1,000 | 56,000 |
| 2024/09/27 | 1,020 | 1,030 | 1,004 | 1,028 | 38,600 |
| 2024/09/26 | 1,024 | 1,030 | 1,014 | 1,014 | 41,700 |
| 2024/09/25 | 1,047 | 1,047 | 1,016 | 1,024 | 259,700 |
| 2024/09/24 | 1,024 | 1,034 | 1,015 | 1,017 | 206,700 |
| 2024/09/20 | 990 | 1,030 | 980 | 1,025 | 60,000 |
| 2024/09/19 | 997 | 1,000 | 982 | 988 | 50,800 |
| 2024/09/18 | 998 | 998 | 980 | 987 | 51,900 |
| 2024/09/17 | 1,001 | 1,005 | 984 | 991 | 49,400 |
| 2024/09/13 | 980 | 1,010 | 980 | 1,001 | 100,100 |
| 2024/09/12 | 980 | 986 | 977 | 980 | 22,400 |
| 2024/09/11 | 966 | 993 | 966 | 970 | 102,400 |
| 2024/09/10 | 972 | 979 | 957 | 960 | 38,900 |
| 2024/09/09 | 922 | 962 | 922 | 960 | 85,800 |
| 2024/09/06 | 946 | 954 | 932 | 937 | 39,600 |
| 2024/09/05 | 949 | 960 | 945 | 950 | 56,500 |
| 2024/09/04 | 959 | 970 | 945 | 948 | 44,700 |
| 2024/09/03 | 972 | 983 | 963 | 971 | 35,300 |
| 2024/09/02 | 991 | 995 | 968 | 971 | 64,600 |
| 2024/08/30 | 966 | 980 | 966 | 976 | 34,500 |
| 2024/08/29 | 960 | 974 | 959 | 973 | 22,400 |
| 2024/08/28 | 969 | 969 | 959 | 966 | 23,100 |
| 2024/08/27 | 953 | 966 | 953 | 966 | 36,700 |
| 2024/08/26 | 954 | 965 | 954 | 954 | 18,600 |
| 2024/08/23 | 947 | 959 | 947 | 954 | 22,300 |
| 2024/08/22 | 967 | 967 | 949 | 949 | 27,300 |
| 2024/08/21 | 956 | 967 | 956 | 961 | 13,500 |
| 2024/08/20 | 954 | 969 | 950 | 961 | 60,900 |
| 2024/08/19 | 950 | 978 | 950 | 952 | 121,300 |
| 2024/08/16 | 944 | 959 | 941 | 947 | 90,800 |
| 2024/08/15 | 929 | 945 | 924 | 941 | 76,000 |
| 2024/08/14 | 903 | 940 | 900 | 920 | 62,900 |
| 2024/08/13 | 899 | 919 | 896 | 900 | 76,400 |
| 2024/08/09 | 903 | 908 | 894 | 899 | 46,800 |
| 2024/08/08 | 899 | 911 | 895 | 896 | 48,500 |
| 2024/08/07 | 885 | 918 | 884 | 907 | 29,600 |
| 2024/08/06 | 878 | 918 | 878 | 897 | 46,900 |
| 2024/08/05 | 904 | 911 | 847 | 863 | 148,800 |
| 2024/08/02 | 930 | 936 | 906 | 919 | 93,100 |
| 2024/08/01 | 950 | 954 | 928 | 935 | 52,800 |
| 2024/07/31 | 943 | 958 | 940 | 953 | 49,000 |
| 2024/07/30 | 940 | 963 | 940 | 949 | 34,400 |
| 2024/07/29 | 958 | 967 | 936 | 940 | 56,200 |
| 2024/07/26 | 950 | 961 | 946 | 946 | 97,700 |
| 2024/07/25 | 949 | 962 | 945 | 950 | 50,500 |
| 2024/07/24 | 953 | 968 | 951 | 964 | 55,000 |
| 2024/07/23 | 946 | 967 | 946 | 957 | 25,400 |
| 2024/07/22 | 960 | 968 | 951 | 953 | 5,500 |
| 2024/07/19 | 966 | 966 | 952 | 961 | 17,400 |
| 2024/07/18 | 960 | 967 | 957 | 957 | 38,200 |
| 2024/07/17 | 964 | 980 | 958 | 968 | 13,400 |
| 2024/07/16 | 969 | 978 | 959 | 963 | 21,000 |
| 2024/07/12 | 964 | 975 | 955 | 962 | 26,600 |
| 2024/07/11 | 981 | 981 | 935 | 958 | 173,800 |
| 2024/07/10 | 970 | 981 | 960 | 970 | 52,900 |
| 2024/07/09 | 995 | 995 | 979 | 979 | 13,200 |
| 2024/07/08 | 985 | 999 | 980 | 980 | 26,600 |
| 2024/07/05 | 997 | 1,000 | 981 | 983 | 45,200 |
| 2024/07/04 | 991 | 1,000 | 991 | 992 | 11,100 |
| 2024/07/03 | 990 | 1,002 | 982 | 986 | 91,300 |
| 2024/07/02 | 999 | 1,002 | 994 | 1,002 | 92,900 |
| 2024/07/01 | 1,000 | 1,000 | 991 | 993 | 30,600 |
| 2024/06/28 | 995 | 1,002 | 991 | 991 | 161,200 |
| 2024/06/27 | 975 | 991 | 974 | 985 | 35,400 |
| 2024/06/26 | 970 | 974 | 967 | 974 | 15,200 |
| 2024/06/25 | 960 | 975 | 960 | 970 | 24,000 |
| 2024/06/24 | 952 | 961 | 952 | 959 | 9,000 |
| 2024/06/21 | 959 | 960 | 952 | 952 | 73,100 |
| 2024/06/20 | 957 | 957 | 942 | 951 | 326,600 |
| 2024/06/19 | 944 | 947 | 942 | 942 | 224,700 |
| 2024/06/18 | 931 | 945 | 931 | 939 | 323,100 |
| 2024/06/17 | 959 | 959 | 932 | 932 | 61,900 |
| 2024/06/14 | 942 | 952 | 941 | 949 | 16,800 |
| 2024/06/13 | 946 | 949 | 940 | 944 | 86,600 |
| 2024/06/12 | 951 | 951 | 943 | 948 | 25,800 |
| 2024/06/11 | 947 | 952 | 947 | 947 | 8,200 |
| 2024/06/10 | 936 | 958 | 936 | 946 | 50,400 |
| 2024/06/07 | 935 | 941 | 932 | 938 | 102,200 |
| 2024/06/06 | 931 | 942 | 919 | 941 | 82,300 |
| 2024/06/05 | 925 | 935 | 923 | 931 | 80,200 |
| 2024/06/04 | 935 | 936 | 930 | 930 | 18,600 |
| 2024/06/03 | 954 | 954 | 932 | 932 | 60,900 |
| 2024/05/31 | 943 | 949 | 943 | 945 | 32,600 |
| 2024/05/30 | 940 | 957 | 933 | 947 | 182,900 |
| 2024/05/29 | 944 | 946 | 940 | 942 | 38,500 |
| 2024/05/28 | 947 | 950 | 937 | 944 | 22,200 |
| 2024/05/27 | 950 | 950 | 943 | 945 | 13,100 |
| 2024/05/24 | 950 | 951 | 945 | 947 | 4,400 |
| 2024/05/23 | 950 | 952 | 945 | 946 | 16,000 |
| 2024/05/22 | 950 | 957 | 942 | 950 | 52,800 |
| 2024/05/21 | 968 | 968 | 953 | 956 | 84,500 |
| 2024/05/20 | 962 | 964 | 956 | 956 | 128,500 |
| 2024/05/17 | 953 | 961 | 953 | 961 | 8,500 |
| 2024/05/16 | 959 | 959 | 948 | 953 | 34,300 |
| 2024/05/15 | 970 | 970 | 951 | 956 | 33,000 |
| 2024/05/14 | 963 | 971 | 962 | 962 | 9,400 |
| 2024/05/13 | 965 | 974 | 960 | 961 | 35,500 |
| 2024/05/10 | 972 | 972 | 957 | 966 | 120,100 |
| 2024/05/09 | 964 | 970 | 963 | 963 | 15,300 |
| 2024/05/08 | 957 | 974 | 954 | 963 | 41,900 |
| 2024/05/07 | 952 | 960 | 950 | 960 | 17,100 |
| 2024/05/02 | 962 | 962 | 947 | 952 | 40,000 |
| 2024/05/01 | 973 | 974 | 960 | 960 | 21,500 |
| 2024/04/30 | 964 | 965 | 957 | 964 | 38,600 |
| 2024/04/26 | 958 | 964 | 954 | 964 | 13,200 |
| 2024/04/25 | 965 | 967 | 954 | 958 | 74,300 |
| 2024/04/24 | 963 | 969 | 960 | 965 | 33,000 |
| 2024/04/23 | 961 | 968 | 958 | 963 | 22,300 |
| 2024/04/22 | 956 | 966 | 952 | 955 | 28,700 |
| 2024/04/19 | 949 | 955 | 927 | 955 | 53,600 |
| 2024/04/18 | 933 | 955 | 933 | 949 | 134,900 |
| 2024/04/17 | 948 | 954 | 937 | 948 | 177,800 |
| 2024/04/16 | 950 | 954 | 948 | 953 | 193,400 |
| 2024/04/15 | 950 | 962 | 948 | 951 | 344,500 |
| 2024/04/12 | 957 | 957 | 953 | 953 | 11,800 |
| 2024/04/11 | 958 | 962 | 954 | 954 | 11,300 |
| 2024/04/10 | 957 | 961 | 955 | 958 | 101,200 |
| 2024/04/09 | 968 | 968 | 955 | 967 | 13,400 |
| 2024/04/08 | 963 | 964 | 958 | 964 | 6,800 |
| 2024/04/05 | 959 | 963 | 951 | 960 | 39,400 |
| 2024/04/04 | 964 | 964 | 957 | 960 | 15,400 |
| 2024/04/03 | 976 | 976 | 962 | 962 | 58,100 |
| 2024/04/02 | 984 | 985 | 975 | 978 | 63,400 |
| 2024/04/01 | 993 | 997 | 983 | 984 | 382,000 |
| 2024/03/29 | 998 | 1,000 | 993 | 997 | 8,800 |
| 2024/03/28 | 997 | 1,004 | 992 | 1,002 | 25,900 |
| 2024/03/27 | 1,000 | 1,002 | 998 | 999 | 17,000 |
| 2024/03/26 | 998 | 1,004 | 995 | 1,004 | 89,600 |
| 2024/03/25 | 1,003 | 1,005 | 996 | 998 | 55,600 |
| 2024/03/22 | 1,000 | 1,004 | 993 | 1,004 | 27,500 |
| 2024/03/21 | 998 | 1,004 | 993 | 1,001 | 61,600 |
| 2024/03/19 | 992 | 996 | 985 | 993 | 24,800 |
| 2024/03/18 | 989 | 992 | 982 | 992 | 36,500 |
| 2024/03/15 | 973 | 991 | 973 | 989 | 47,500 |
| 2024/03/14 | 974 | 984 | 974 | 976 | 58,100 |
| 2024/03/13 | 976 | 983 | 973 | 973 | 176,300 |
| 2024/03/12 | 980 | 980 | 971 | 977 | 68,700 |
| 2024/03/11 | 991 | 995 | 980 | 982 | 63,600 |
| 2024/03/08 | 1,000 | 1,002 | 987 | 990 | 145,100 |
| 2024/03/07 | 1,010 | 1,015 | 996 | 999 | 58,700 |
| 2024/03/06 | 1,003 | 1,042 | 1,003 | 1,018 | 123,300 |
| 2024/03/05 | 1,003 | 1,026 | 1,003 | 1,011 | 155,900 |
| 2024/03/04 | 1,006 | 1,006 | 996 | 1,006 | 96,900 |
| 2024/03/01 | 1,000 | 1,006 | 999 | 1,003 | 12,900 |
| 2024/02/29 | 997 | 1,006 | 996 | 1,006 | 95,000 |
| 2024/02/28 | 991 | 999 | 990 | 998 | 25,300 |
| 2024/02/27 | 994 | 998 | 988 | 988 | 87,600 |
| 2024/02/26 | 990 | 996 | 988 | 993 | 73,700 |
| 2024/02/22 | 999 | 999 | 955 | 981 | 201,200 |
| 2024/02/21 | 997 | 1,001 | 993 | 994 | 58,700 |
| 2024/02/20 | 1,005 | 1,009 | 998 | 999 | 50,800 |
| 2024/02/19 | 998 | 1,010 | 998 | 1,007 | 43,200 |
| 2024/02/16 | 1,000 | 1,008 | 993 | 997 | 151,900 |
| 2024/02/15 | 1,000 | 1,007 | 992 | 997 | 40,800 |
| 2024/02/14 | 1,000 | 1,008 | 991 | 1,000 | 109,200 |
| 2024/02/13 | 1,010 | 1,010 | 999 | 1,008 | 113,700 |
| 2024/02/09 | 1,006 | 1,014 | 1,000 | 1,000 | 35,200 |
| 2024/02/08 | 1,012 | 1,020 | 1,007 | 1,016 | 63,600 |
| 2024/02/07 | 1,015 | 1,022 | 1,010 | 1,013 | 70,100 |
| 2024/02/06 | 1,016 | 1,024 | 1,015 | 1,015 | 45,000 |
| 2024/02/05 | 1,014 | 1,033 | 1,010 | 1,025 | 76,000 |
| 2024/02/02 | 1,020 | 1,027 | 1,016 | 1,018 | 73,000 |
| 2024/02/01 | 1,036 | 1,043 | 1,019 | 1,021 | 61,400 |
| 2024/01/31 | 1,032 | 1,044 | 1,032 | 1,043 | 108,300 |
| 2024/01/30 | 1,033 | 1,051 | 1,033 | 1,041 | 56,600 |
| 2024/01/29 | 1,039 | 1,050 | 1,037 | 1,048 | 132,900 |
| 2024/01/26 | 1,037 | 1,050 | 1,036 | 1,036 | 32,400 |
| 2024/01/25 | 1,038 | 1,049 | 1,037 | 1,045 | 29,100 |
| 2024/01/24 | 1,030 | 1,045 | 1,030 | 1,043 | 21,700 |
| 2024/01/23 | 1,042 | 1,060 | 1,015 | 1,035 | 49,000 |
| 2024/01/22 | 1,036 | 1,058 | 1,036 | 1,047 | 36,100 |
| 2024/01/19 | 1,066 | 1,067 | 1,033 | 1,036 | 673,600 |
| 2024/01/18 | 1,011 | 1,050 | 1,011 | 1,041 | 108,600 |
| 2024/01/17 | 1,021 | 1,042 | 1,021 | 1,023 | 64,000 |
| 2024/01/16 | 1,028 | 1,033 | 1,021 | 1,024 | 97,100 |
| 2024/01/15 | 1,011 | 1,027 | 1,010 | 1,024 | 71,500 |
| 2024/01/12 | 1,011 | 1,019 | 1,009 | 1,019 | 62,900 |
| 2024/01/11 | 1,005 | 1,011 | 1,002 | 1,010 | 35,000 |
| 2024/01/10 | 1,004 | 1,010 | 1,002 | 1,002 | 25,200 |
| 2024/01/09 | 1,005 | 1,013 | 1,003 | 1,012 | 35,600 |
| 2024/01/05 | 997 | 1,014 | 997 | 1,008 | 91,100 |
| 2024/01/04 | 991 | 1,011 | 991 | 1,004 | 57,600 |