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

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
2005/12/30 3,710 3,750 3,650 3,710 48,900
2005/12/29 3,800 3,840 3,720 3,760 156,400
2005/12/28 3,760 3,860 3,700 3,800 157,600
2005/12/27 3,810 3,810 3,600 3,700 138,500
2005/12/26 3,700 3,840 3,660 3,760 216,000
2005/12/22 3,500 3,640 3,250 3,640 157,900
2005/12/21 3,280 3,420 3,270 3,370 216,200
2005/12/20 3,230 3,300 3,230 3,270 108,300
2005/12/19 3,250 3,250 3,150 3,230 79,000
2005/12/16 3,150 3,250 3,110 3,150 59,300
2005/12/15 3,230 3,240 3,150 3,170 44,500
2005/12/14 3,280 3,290 3,200 3,260 28,400
2005/12/13 3,300 3,300 3,240 3,290 43,800
2005/12/12 3,150 3,330 3,130 3,300 195,400
2005/12/09 3,050 3,300 3,050 3,200 71,000
2005/12/08 3,170 3,210 3,070 3,210 111,800
2005/12/07 3,210 3,290 3,200 3,210 42,400
2005/12/06 3,300 3,300 3,220 3,280 73,100
2005/12/05 3,150 3,320 3,150 3,310 214,000
2005/12/02 2,960 3,330 2,955 3,070 427,900
2005/12/01 2,860 3,000 2,860 2,945 137,500
2005/11/30 2,870 3,050 2,865 2,950 157,900
2005/11/29 2,900 2,910 2,870 2,890 119,800
2005/11/28 2,950 2,950 2,860 2,925 129,900
2005/11/25 2,980 3,010 2,970 2,995 117,900
2005/11/24 3,000 3,030 2,980 2,995 138,600
2005/11/22 2,920 3,000 2,920 3,000 184,600
2005/11/21 2,900 2,925 2,900 2,915 106,600
2005/11/18 2,950 2,975 2,900 2,900 88,100
2005/11/17 2,900 2,940 2,870 2,910 240,300
2005/11/16 2,925 2,945 2,860 2,870 57,100
2005/11/15 2,900 2,945 2,880 2,925 103,700
2005/11/14 2,860 2,930 2,850 2,880 110,700
2005/11/11 2,680 2,760 2,680 2,740 39,800
2005/11/10 2,695 2,720 2,650 2,705 91,700
2005/11/09 2,800 2,840 2,700 2,720 157,000
2005/11/08 2,950 2,980 2,870 2,900 84,700
2005/11/07 3,000 3,020 2,935 2,950 128,100
2005/11/04 2,975 3,030 2,960 3,020 69,100
2005/11/02 2,905 3,000 2,905 2,950 92,500
2005/11/01 2,900 3,000 2,865 2,900 150,300
2005/10/31 3,130 3,150 2,980 3,130 121,600
2005/10/28 3,040 3,120 3,040 3,120 121,300
2005/10/27 2,950 3,100 2,920 3,060 141,800
2005/10/26 2,895 2,950 2,880 2,930 33,400
2005/10/25 2,980 2,980 2,880 2,895 50,500
2005/10/24 2,880 2,940 2,880 2,920 38,800
2005/10/21 2,830 2,950 2,825 2,945 79,100
2005/10/20 2,865 2,910 2,830 2,830 29,500
2005/10/19 2,985 2,990 2,860 2,895 53,300
2005/10/18 2,800 2,990 2,800 2,985 123,900
2005/10/17 2,700 2,850 2,695 2,830 123,700
2005/10/14 2,605 2,695 2,605 2,695 42,600
2005/10/13 2,650 2,680 2,590 2,610 60,900
2005/10/12 2,620 2,695 2,560 2,630 88,800
2005/10/11 2,555 2,625 2,550 2,600 68,800
2005/10/07 2,465 2,600 2,465 2,580 44,400
2005/10/06 2,610 2,610 2,490 2,510 58,900
2005/10/05 2,580 2,630 2,555 2,600 83,800
2005/10/04 2,650 2,670 2,560 2,610 107,100
2005/10/03 2,780 2,800 2,600 2,640 187,500
2005/09/30 2,590 2,670 2,550 2,580 230,000
2005/09/29 2,490 2,550 2,470 2,495 148,700
2005/09/28 2,510 2,510 2,460 2,490 78,700
2005/09/27 2,525 2,525 2,460 2,490 99,600
2005/09/26 2,485 2,560 2,485 2,525 124,400
2005/09/22 2,415 2,470 2,360 2,470 56,700
2005/09/21 2,380 2,450 2,370 2,410 89,000
2005/09/20 2,395 2,400 2,340 2,390 42,800
2005/09/16 2,305 2,375 2,305 2,375 60,100
2005/09/15 2,285 2,315 2,285 2,310 49,200
2005/09/14 2,295 2,295 2,240 2,270 50,200
2005/09/13 2,350 2,360 2,280 2,300 62,800
2005/09/12 2,355 2,380 2,330 2,350 16,800
2005/09/09 2,355 2,355 2,330 2,355 18,800
2005/09/08 2,385 2,385 2,280 2,355 48,900
2005/09/07 2,390 2,390 2,340 2,355 43,100
2005/09/06 2,400 2,430 2,310 2,310 35,700
2005/09/05 2,350 2,415 2,350 2,400 15,300
2005/09/02 2,350 2,485 2,330 2,420 124,900
2005/09/01 2,250 2,345 2,225 2,295 41,400
2005/08/31 2,190 2,245 2,190 2,245 40,200
2005/08/30 2,135 2,290 2,135 2,280 85,900
2005/08/29 2,250 2,250 2,125 2,130 53,800
2005/08/26 2,210 2,250 2,200 2,200 49,300
2005/08/25 2,290 2,290 2,245 2,250 83,100
2005/08/24 2,395 2,395 2,285 2,300 64,100
2005/08/23 2,390 2,410 2,330 2,400 36,200
2005/08/22 2,380 2,450 2,380 2,430 32,200
2005/08/19 2,445 2,445 2,380 2,380 38,200
2005/08/18 2,500 2,500 2,455 2,455 57,500
2005/08/17 2,425 2,500 2,420 2,500 89,800
2005/08/16 2,420 2,460 2,410 2,460 22,900
2005/08/15 2,450 2,480 2,415 2,440 41,500
2005/08/12 2,550 2,580 2,400 2,450 40,200
2005/08/11 2,485 2,580 2,475 2,510 204,300
2005/08/10 2,350 2,460 2,335 2,430 121,200
2005/08/09 2,380 2,380 2,300 2,330 123,200
2005/08/08 2,315 2,360 2,265 2,345 108,400
2005/08/05 2,360 2,380 2,280 2,355 140,400
2005/08/04 2,280 2,390 2,135 2,370 206,300
2005/08/03 2,530 2,550 2,410 2,450 120,100
2005/08/02 2,490 2,550 2,490 2,525 142,000
2005/08/01 2,470 2,500 2,450 2,490 111,300
2005/07/29 2,475 2,480 2,400 2,455 98,900
2005/07/28 2,390 2,450 2,370 2,435 278,700
2005/07/27 2,275 2,405 2,220 2,350 161,400
2005/07/26 2,365 2,410 2,340 2,370 254,800
2005/07/25 2,405 2,530 2,405 2,445 291,100
2005/07/22 2,400 2,430 2,350 2,400 221,600
2005/07/21 2,300 2,400 2,250 2,360 339,100
2005/07/20 2,300 2,400 2,270 2,345 715,000
2005/07/19 2,015 2,435 2,015 2,250 918,700
2005/07/15 1,955 2,080 1,940 2,035 1,029,900
2005/07/14 1,820 1,920 1,819 1,906 410,400
2005/07/13 1,809 1,820 1,805 1,815 48,400
2005/07/12 1,830 1,830 1,789 1,809 105,500
2005/07/11 1,818 1,818 1,785 1,800 95,600
2005/07/08 1,830 1,838 1,800 1,830 62,700
2005/07/07 1,854 1,855 1,832 1,850 50,500
2005/07/06 1,819 1,855 1,819 1,855 124,500
2005/07/05 1,849 1,855 1,840 1,849 216,800
2005/07/04 1,850 1,860 1,842 1,849 134,100
2005/07/01 1,840 1,849 1,815 1,847 103,700
2005/06/30 1,835 1,850 1,835 1,839 141,800
2005/06/29 1,840 1,860 1,835 1,844 118,300
2005/06/28 1,845 1,845 1,802 1,835 95,900
2005/06/27 1,830 1,850 1,825 1,850 129,200
2005/06/24 1,826 1,870 1,826 1,860 220,100
2005/06/23 1,800 1,950 1,795 1,864 1,031,600
2005/06/22 1,718 1,725 1,700 1,710 166,000
2005/06/21 1,710 1,714 1,700 1,710 249,700
2005/06/20 1,723 1,728 1,680 1,685 227,000
2005/06/17 1,620 1,655 1,600 1,651 375,400
2005/06/16 1,530 1,570 1,529 1,570 168,400
2005/06/15 1,500 1,510 1,500 1,504 77,900
2005/06/14 1,455 1,505 1,450 1,500 217,800
2005/06/13 1,460 1,505 1,460 1,500 132,900
2005/06/10 1,500 1,510 1,490 1,496 57,300
2005/06/09 1,520 1,520 1,491 1,505 91,400
2005/06/08 1,525 1,547 1,512 1,520 82,000
2005/06/07 1,550 1,550 1,498 1,512 98,300
2005/06/06 1,574 1,574 1,520 1,550 22,500
2005/06/03 1,575 1,583 1,550 1,575 88,600
2005/06/02 1,564 1,630 1,545 1,575 271,500
2005/06/01 1,474 1,497 1,450 1,495 210,300
2005/05/31 1,400 1,478 1,400 1,449 303,400
2005/05/30 1,399 1,400 1,303 1,379 257,500
2005/05/27 1,440 1,444 1,391 1,392 157,300
2005/05/26 1,490 1,490 1,417 1,431 72,900
2005/05/25 1,578 1,578 1,480 1,490 85,700
2005/05/24 1,600 1,600 1,530 1,580 16,100
2005/05/23 1,601 1,602 1,570 1,591 18,900
2005/05/20 1,593 1,593 1,550 1,593 39,600
2005/05/19 1,590 1,590 1,465 1,590 145,800
2005/05/18 1,531 1,570 1,530 1,531 79,700
2005/05/17 1,605 1,606 1,485 1,530 153,600
2005/05/16 1,692 1,692 1,630 1,630 70,500
2005/05/13 1,700 1,730 1,681 1,706 66,500
2005/05/12 1,740 1,755 1,700 1,735 88,400
2005/05/11 1,772 1,772 1,740 1,750 105,700
2005/05/10 1,778 1,778 1,761 1,772 329,800
2005/05/09 1,745 1,769 1,739 1,755 127,700
2005/05/06 1,669 1,739 1,651 1,739 99,400
2005/05/02 1,598 1,644 1,598 1,635 50,700
2005/04/28 1,561 1,600 1,550 1,585 48,700
2005/04/27 1,572 1,619 1,570 1,577 39,600
2005/04/26 1,690 1,690 1,600 1,602 54,300
2005/04/25 1,621 1,621 1,604 1,620 28,200
2005/04/22 1,610 1,635 1,605 1,624 91,600
2005/04/21 1,590 1,600 1,554 1,600 59,500
2005/04/20 1,611 1,629 1,609 1,610 40,600
2005/04/19 1,590 1,610 1,590 1,609 22,200
2005/04/18 1,592 1,608 1,560 1,580 109,000
2005/04/15 1,600 1,670 1,600 1,670 75,700
2005/04/14 1,670 1,680 1,630 1,630 140,300
2005/04/13 1,680 1,697 1,670 1,684 114,500
2005/04/12 1,691 1,700 1,665 1,680 223,500
2005/04/11 1,700 1,730 1,690 1,710 173,700
2005/04/08 1,739 1,750 1,719 1,722 175,200
2005/04/07 1,775 1,775 1,730 1,769 87,400
2005/04/06 1,770 1,780 1,755 1,769 58,600
2005/04/05 1,785 1,790 1,750 1,769 56,700
2005/04/04 1,781 1,800 1,742 1,772 248,200
2005/04/01 1,769 1,845 1,750 1,833 170,400
2005/03/31 1,751 1,773 1,751 1,761 116,600
2005/03/30 1,800 1,806 1,756 1,770 181,400
2005/03/29 1,810 1,850 1,810 1,819 79,900
2005/03/28 1,875 1,875 1,820 1,840 81,700
2005/03/25 1,868 1,905 1,868 1,880 66,900
2005/03/24 1,915 1,915 1,890 1,898 97,400
2005/03/23 1,924 1,935 1,900 1,918 95,900
2005/03/22 1,940 1,940 1,912 1,924 69,400
2005/03/18 1,906 1,970 1,906 1,950 195,900
2005/03/17 1,911 1,939 1,909 1,916 154,700
2005/03/16 1,938 1,968 1,900 1,942 236,500
2005/03/15 1,974 1,995 1,915 1,937 256,400
2005/03/14 1,950 1,984 1,909 1,970 690,800
2005/03/11 1,800 1,896 1,791 1,893 459,100
2005/03/10 1,808 1,808 1,787 1,800 110,700
2005/03/09 1,830 1,830 1,802 1,815 79,100
2005/03/08 1,850 1,850 1,807 1,830 153,900
2005/03/07 1,856 1,877 1,830 1,830 217,000
2005/03/04 1,790 1,835 1,780 1,830 240,900
2005/03/03 1,745 1,800 1,745 1,794 187,700
2005/03/02 1,781 1,800 1,736 1,782 206,800
2005/03/01 1,781 1,805 1,780 1,785 158,500
2005/02/28 1,801 1,812 1,790 1,800 131,600
2005/02/25 1,820 1,825 1,797 1,801 138,100
2005/02/24 1,800 1,820 1,780 1,819 110,700
2005/02/23 1,800 1,815 1,775 1,796 172,800
2005/02/22 1,845 1,848 1,800 1,815 276,500
2005/02/21 1,758 1,825 1,750 1,825 353,800
2005/02/18 1,710 1,739 1,651 1,732 560,200
2005/02/17 1,750 1,785 1,710 1,770 441,000
2005/02/16 1,880 1,880 1,822 1,835 247,500
2005/02/15 1,880 1,899 1,815 1,876 242,800
2005/02/14 1,815 1,931 1,805 1,880 678,600
2005/02/10 1,680 1,821 1,680 1,780 820,400
2005/02/09 1,650 1,678 1,640 1,678 270,600
2005/02/08 1,668 1,669 1,625 1,644 214,100
2005/02/07 1,670 1,716 1,664 1,671 675,500
2005/02/04 1,638 1,671 1,618 1,661 479,200
2005/02/03 1,610 1,625 1,580 1,624 359,300
2005/02/02 1,580 1,610 1,573 1,610 632,700
2005/02/01 1,522 1,577 1,522 1,575 391,200
2005/01/31 1,530 1,535 1,510 1,516 98,400
2005/01/28 1,533 1,539 1,511 1,537 171,200
2005/01/27 1,558 1,558 1,516 1,540 126,600
2005/01/26 1,550 1,560 1,532 1,555 311,800
2005/01/25 1,580 1,588 1,521 1,521 518,200
2005/01/24 1,510 1,530 1,503 1,530 274,700
2005/01/21 1,505 1,530 1,495 1,510 335,600
2005/01/20 1,500 1,600 1,493 1,540 1,113,000
2005/01/19 1,458 1,510 1,445 1,507 906,900
2005/01/18 1,428 1,452 1,401 1,430 490,700
2005/01/17 1,322 1,455 1,322 1,448 795,600
2005/01/14 1,280 1,320 1,270 1,310 190,000
2005/01/13 1,330 1,345 1,270 1,309 236,400
2005/01/12 1,220 1,330 1,212 1,330 970,500
2005/01/11 1,206 1,225 1,190 1,216 135,400
2005/01/07 1,210 1,215 1,185 1,204 115,500
2005/01/06 1,186 1,210 1,170 1,199 126,200
2005/01/05 1,219 1,219 1,182 1,187 84,000
2005/01/04 1,240 1,240 1,201 1,229 75,600

このページの先頭へ