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 |
|---|---|---|---|---|---|
| 2026/02/06 | 1,312 | 1,312 | 1,285 | 1,294 | 152,800 |
| 2026/02/05 | 1,316 | 1,339 | 1,296 | 1,307 | 111,700 |
| 2026/02/04 | 1,328 | 1,328 | 1,285 | 1,299 | 190,400 |
| 2026/02/03 | 1,317 | 1,335 | 1,300 | 1,331 | 276,600 |
| 2026/02/02 | 1,313 | 1,315 | 1,293 | 1,304 | 150,500 |
| 2026/01/30 | 1,272 | 1,320 | 1,254 | 1,304 | 143,600 |
| 2026/01/29 | 1,275 | 1,306 | 1,268 | 1,302 | 119,300 |
| 2026/01/28 | 1,300 | 1,300 | 1,262 | 1,274 | 58,500 |
| 2026/01/27 | 1,285 | 1,307 | 1,283 | 1,300 | 85,200 |
| 2026/01/26 | 1,291 | 1,299 | 1,276 | 1,290 | 58,000 |
| 2026/01/23 | 1,310 | 1,318 | 1,292 | 1,305 | 53,100 |
| 2026/01/22 | 1,295 | 1,314 | 1,292 | 1,301 | 111,100 |
| 2026/01/21 | 1,280 | 1,289 | 1,270 | 1,278 | 108,400 |
| 2026/01/20 | 1,302 | 1,305 | 1,285 | 1,285 | 36,000 |
| 2026/01/19 | 1,312 | 1,316 | 1,281 | 1,311 | 72,300 |
| 2026/01/16 | 1,324 | 1,332 | 1,306 | 1,310 | 126,900 |
| 2026/01/15 | 1,300 | 1,326 | 1,294 | 1,326 | 144,700 |
| 2026/01/14 | 1,290 | 1,303 | 1,279 | 1,300 | 225,400 |
| 2026/01/13 | 1,256 | 1,286 | 1,244 | 1,284 | 135,400 |
| 2026/01/09 | 1,225 | 1,251 | 1,218 | 1,251 | 134,700 |
| 2026/01/08 | 1,206 | 1,218 | 1,202 | 1,213 | 81,200 |
| 2026/01/07 | 1,206 | 1,212 | 1,196 | 1,198 | 107,800 |
| 2026/01/06 | 1,210 | 1,228 | 1,201 | 1,206 | 70,300 |
| 2026/01/05 | 1,189 | 1,225 | 1,189 | 1,206 | 108,100 |
| 2025/12/30 | 1,200 | 1,201 | 1,161 | 1,170 | 66,500 |
| 2025/12/29 | 1,206 | 1,207 | 1,181 | 1,197 | 99,900 |
| 2025/12/26 | 1,203 | 1,214 | 1,198 | 1,203 | 62,800 |
| 2025/12/25 | 1,207 | 1,217 | 1,200 | 1,203 | 80,400 |
| 2025/12/24 | 1,201 | 1,220 | 1,195 | 1,207 | 69,800 |
| 2025/12/23 | 1,221 | 1,226 | 1,200 | 1,208 | 51,700 |
| 2025/12/22 | 1,218 | 1,241 | 1,204 | 1,220 | 71,000 |
| 2025/12/19 | 1,254 | 1,255 | 1,197 | 1,200 | 261,700 |
| 2025/12/18 | 1,293 | 1,306 | 1,255 | 1,260 | 124,800 |
| 2025/12/17 | 1,287 | 1,308 | 1,271 | 1,302 | 466,500 |
| 2025/12/16 | 1,318 | 1,326 | 1,289 | 1,302 | 381,400 |
| 2025/12/15 | 1,297 | 1,319 | 1,285 | 1,318 | 600,900 |
| 2025/12/12 | 1,281 | 1,313 | 1,263 | 1,299 | 570,900 |
| 2025/12/11 | 1,217 | 1,284 | 1,216 | 1,263 | 704,200 |
| 2025/12/10 | 1,164 | 1,209 | 1,160 | 1,204 | 271,400 |
| 2025/12/09 | 1,164 | 1,172 | 1,149 | 1,160 | 249,300 |
| 2025/12/08 | 1,127 | 1,154 | 1,113 | 1,149 | 154,600 |
| 2025/12/05 | 1,098 | 1,135 | 1,098 | 1,125 | 188,200 |
| 2025/12/04 | 1,082 | 1,104 | 1,076 | 1,102 | 91,400 |
| 2025/12/03 | 1,086 | 1,099 | 1,082 | 1,084 | 31,500 |
| 2025/12/02 | 1,088 | 1,094 | 1,077 | 1,085 | 28,400 |
| 2025/12/01 | 1,093 | 1,093 | 1,075 | 1,085 | 19,700 |
| 2025/11/28 | 1,082 | 1,096 | 1,079 | 1,086 | 55,100 |
| 2025/11/27 | 1,040 | 1,082 | 1,037 | 1,082 | 159,000 |
| 2025/11/26 | 1,035 | 1,045 | 1,030 | 1,034 | 23,200 |
| 2025/11/25 | 1,038 | 1,038 | 1,022 | 1,032 | 27,900 |
| 2025/11/21 | 1,031 | 1,040 | 1,031 | 1,038 | 14,800 |
| 2025/11/20 | 1,035 | 1,048 | 1,031 | 1,040 | 20,400 |
| 2025/11/19 | 1,053 | 1,053 | 1,034 | 1,035 | 25,500 |
| 2025/11/18 | 1,053 | 1,064 | 1,052 | 1,054 | 24,100 |
| 2025/11/17 | 1,076 | 1,078 | 1,056 | 1,061 | 28,200 |
| 2025/11/14 | 1,062 | 1,075 | 1,055 | 1,075 | 61,000 |
| 2025/11/13 | 1,037 | 1,065 | 1,036 | 1,065 | 269,700 |
| 2025/11/12 | 1,023 | 1,038 | 1,023 | 1,038 | 17,600 |
| 2025/11/11 | 1,014 | 1,030 | 1,008 | 1,025 | 156,800 |
| 2025/11/10 | 1,000 | 1,018 | 989 | 1,011 | 152,500 |
| 2025/11/07 | 995 | 1,007 | 994 | 1,001 | 183,800 |
| 2025/11/06 | 996 | 999 | 986 | 992 | 105,200 |
| 2025/11/05 | 1,003 | 1,011 | 990 | 990 | 263,700 |
| 2025/11/04 | 997 | 1,016 | 989 | 1,003 | 33,500 |
| 2025/10/31 | 1,008 | 1,026 | 995 | 1,003 | 43,200 |
| 2025/10/30 | 998 | 1,011 | 998 | 1,005 | 56,000 |
| 2025/10/29 | 1,012 | 1,014 | 995 | 1,002 | 35,800 |
| 2025/10/28 | 1,037 | 1,037 | 1,011 | 1,013 | 28,700 |
| 2025/10/27 | 1,018 | 1,037 | 1,017 | 1,037 | 46,000 |
| 2025/10/24 | 1,012 | 1,017 | 999 | 1,017 | 21,900 |
| 2025/10/23 | 1,004 | 1,011 | 995 | 1,010 | 33,900 |
| 2025/10/22 | 1,006 | 1,012 | 997 | 1,000 | 22,500 |
| 2025/10/21 | 1,006 | 1,013 | 996 | 1,005 | 63,700 |
| 2025/10/20 | 990 | 1,007 | 987 | 1,003 | 156,400 |
| 2025/10/17 | 993 | 993 | 975 | 975 | 21,400 |
| 2025/10/16 | 994 | 1,003 | 990 | 998 | 24,300 |
| 2025/10/15 | 973 | 996 | 973 | 988 | 33,800 |
| 2025/10/14 | 991 | 991 | 971 | 979 | 36,800 |
| 2025/10/10 | 999 | 999 | 980 | 987 | 38,400 |
| 2025/10/09 | 1,005 | 1,005 | 999 | 1,002 | 9,900 |
| 2025/10/08 | 996 | 1,002 | 994 | 1,002 | 19,700 |
| 2025/10/07 | 986 | 997 | 985 | 988 | 19,400 |
| 2025/10/06 | 995 | 996 | 976 | 987 | 56,400 |
| 2025/10/03 | 976 | 984 | 975 | 984 | 27,800 |
| 2025/10/02 | 977 | 985 | 968 | 975 | 37,100 |
| 2025/10/01 | 1,005 | 1,005 | 975 | 975 | 42,700 |
| 2025/09/30 | 1,010 | 1,010 | 1,001 | 1,009 | 28,000 |
| 2025/09/29 | 1,017 | 1,017 | 1,005 | 1,005 | 17,900 |
| 2025/09/26 | 1,026 | 1,026 | 1,016 | 1,017 | 24,300 |
| 2025/09/25 | 1,026 | 1,047 | 1,020 | 1,022 | 45,600 |
| 2025/09/24 | 1,015 | 1,024 | 1,015 | 1,024 | 35,900 |
| 2025/09/22 | 1,012 | 1,022 | 1,012 | 1,019 | 48,800 |
| 2025/09/19 | 1,025 | 1,030 | 1,004 | 1,011 | 41,000 |
| 2025/09/18 | 1,040 | 1,046 | 1,009 | 1,022 | 68,200 |
| 2025/09/17 | 1,042 | 1,045 | 1,040 | 1,040 | 23,300 |
| 2025/09/16 | 1,042 | 1,050 | 1,041 | 1,041 | 26,200 |
| 2025/09/12 | 1,046 | 1,050 | 1,042 | 1,042 | 25,700 |
| 2025/09/11 | 1,059 | 1,060 | 1,041 | 1,041 | 62,900 |
| 2025/09/10 | 1,061 | 1,067 | 1,052 | 1,067 | 85,600 |
| 2025/09/09 | 1,063 | 1,069 | 1,051 | 1,065 | 59,600 |
| 2025/09/08 | 1,063 | 1,072 | 1,055 | 1,064 | 60,400 |
| 2025/09/05 | 1,063 | 1,068 | 1,059 | 1,064 | 25,100 |
| 2025/09/04 | 1,062 | 1,067 | 1,058 | 1,067 | 6,600 |
| 2025/09/03 | 1,060 | 1,069 | 1,055 | 1,062 | 55,800 |
| 2025/09/02 | 1,056 | 1,068 | 1,051 | 1,068 | 49,400 |
| 2025/09/01 | 1,056 | 1,066 | 1,052 | 1,055 | 26,200 |
| 2025/08/29 | 1,069 | 1,069 | 1,051 | 1,057 | 45,900 |
| 2025/08/28 | 1,066 | 1,072 | 1,056 | 1,070 | 40,100 |
| 2025/08/27 | 1,064 | 1,077 | 1,061 | 1,070 | 52,200 |
| 2025/08/26 | 1,067 | 1,069 | 1,050 | 1,062 | 554,600 |
| 2025/08/25 | 1,077 | 1,082 | 1,064 | 1,070 | 59,500 |
| 2025/08/22 | 1,086 | 1,089 | 1,071 | 1,071 | 24,300 |
| 2025/08/21 | 1,087 | 1,095 | 1,079 | 1,085 | 203,100 |
| 2025/08/20 | 1,087 | 1,090 | 1,075 | 1,086 | 44,500 |
| 2025/08/19 | 1,057 | 1,087 | 1,052 | 1,081 | 386,400 |
| 2025/08/18 | 1,089 | 1,091 | 1,068 | 1,076 | 292,600 |
| 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 |