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
2007/12/28 757 757 750 757 12,900
2007/12/27 778 778 765 769 8,900
2007/12/26 770 775 769 769 18,400
2007/12/25 771 780 768 769 37,400
2007/12/21 751 771 740 768 40,200
2007/12/20 755 770 754 760 27,700
2007/12/19 765 770 759 765 29,600
2007/12/18 761 770 761 770 14,900
2007/12/17 784 785 756 765 40,500
2007/12/14 785 788 779 784 13,500
2007/12/13 790 790 782 785 16,200
2007/12/12 780 799 778 785 16,100
2007/12/11 795 795 781 781 20,300
2007/12/10 777 790 777 788 21,300
2007/12/07 762 778 760 777 34,800
2007/12/06 750 770 750 760 37,300
2007/12/05 755 760 748 748 46,400
2007/12/04 755 778 755 755 28,100
2007/12/03 761 770 760 765 28,400
2007/11/30 750 770 746 755 160,500
2007/11/29 750 751 748 751 56,400
2007/11/28 750 750 733 740 26,800
2007/11/27 743 760 730 740 44,900
2007/11/26 730 770 730 755 36,800
2007/11/22 750 758 730 740 67,000
2007/11/21 758 780 750 764 60,500
2007/11/20 770 772 749 757 52,400
2007/11/19 785 814 785 793 7,800
2007/11/16 805 805 776 778 17,400
2007/11/15 782 795 780 780 14,100
2007/11/14 770 796 770 781 12,500
2007/11/13 750 782 750 752 25,900
2007/11/12 760 761 740 750 99,200
2007/11/09 800 805 779 786 53,300
2007/11/08 799 803 776 800 102,000
2007/11/07 838 850 820 829 42,100
2007/11/06 845 855 825 848 36,400
2007/11/05 850 855 827 855 76,300
2007/11/02 810 850 800 850 64,300
2007/11/01 820 845 820 840 164,000
2007/10/31 760 813 756 810 76,000
2007/10/30 785 785 760 770 46,100
2007/10/29 790 835 782 783 109,600
2007/10/26 738 755 733 744 17,300
2007/10/25 740 747 730 731 13,800
2007/10/24 745 745 733 733 24,500
2007/10/23 740 745 735 737 19,800
2007/10/22 720 740 705 735 26,100
2007/10/19 740 742 725 731 20,600
2007/10/18 730 740 730 733 22,400
2007/10/17 720 742 710 730 280,800
2007/10/16 746 751 735 740 40,200
2007/10/15 750 757 749 756 37,900
2007/10/12 715 742 715 742 48,200
2007/10/11 710 720 705 715 22,300
2007/10/10 740 740 715 715 105,300
2007/10/09 729 746 713 721 132,700
2007/10/05 673 700 673 682 84,700
2007/10/04 643 660 638 660 52,800
2007/10/03 621 651 617 647 43,000
2007/10/02 638 645 620 635 34,800
2007/10/01 630 640 625 639 14,500
2007/09/28 630 650 630 647 54,100
2007/09/27 603 655 603 635 53,200
2007/09/26 571 595 559 595 38,400
2007/09/25 588 588 571 575 20,600
2007/09/21 599 599 578 582 50,200
2007/09/20 600 615 580 592 42,900
2007/09/19 600 610 596 602 11,200
2007/09/18 625 625 605 610 26,100
2007/09/14 590 608 585 605 23,300
2007/09/13 605 610 578 580 115,400
2007/09/12 595 595 580 581 35,800
2007/09/11 551 593 551 592 43,100
2007/09/10 554 589 553 571 36,700
2007/09/07 600 600 582 589 78,600
2007/09/06 611 615 601 604 44,700
2007/09/05 619 632 617 623 33,100
2007/09/04 635 641 628 638 12,700
2007/09/03 675 685 627 633 77,400
2007/08/31 657 669 642 666 56,900
2007/08/30 692 692 666 667 9,300
2007/08/29 661 667 658 662 9,800
2007/08/28 680 685 676 679 4,800
2007/08/27 680 690 680 689 8,400
2007/08/24 706 706 676 680 10,100
2007/08/23 698 706 682 706 14,600
2007/08/22 683 689 680 689 7,900
2007/08/21 666 693 666 693 11,100
2007/08/20 650 687 650 685 33,700
2007/08/17 667 669 648 648 56,000
2007/08/16 690 690 659 681 154,100
2007/08/15 716 735 691 700 48,900
2007/08/14 715 729 710 720 33,600
2007/08/13 737 745 722 730 24,400
2007/08/10 750 760 733 745 23,500
2007/08/09 742 776 731 756 25,900
2007/08/08 722 776 722 755 117,200
2007/08/07 751 753 720 721 60,600
2007/08/06 745 757 743 744 38,800
2007/08/03 805 806 779 781 80,900
2007/08/02 820 822 780 805 154,500
2007/08/01 859 859 800 813 160,800
2007/07/31 851 868 834 857 215,400
2007/07/30 810 815 795 805 51,400
2007/07/27 790 845 785 810 219,100
2007/07/26 810 828 800 816 237,600
2007/07/25 765 810 764 800 120,800
2007/07/24 755 782 755 781 48,300
2007/07/23 752 775 747 755 29,600
2007/07/20 777 802 736 760 131,800
2007/07/19 766 780 763 779 72,900
2007/07/18 760 767 755 766 30,800
2007/07/17 761 763 750 755 19,500
2007/07/13 750 760 745 750 19,500
2007/07/12 746 752 736 750 54,700
2007/07/11 742 755 731 746 24,300
2007/07/10 740 777 712 761 79,800
2007/07/09 707 730 703 729 38,200
2007/07/06 708 708 702 703 22,600
2007/07/05 701 705 700 705 16,600
2007/07/04 702 705 696 705 54,200
2007/07/03 704 705 701 702 12,400
2007/07/02 700 703 700 700 18,800
2007/06/29 703 705 697 700 21,200
2007/06/28 701 703 700 702 12,200
2007/06/27 700 700 698 700 32,500
2007/06/26 695 701 694 700 41,600
2007/06/25 700 700 695 700 38,500
2007/06/22 699 703 699 700 46,300
2007/06/21 700 700 693 700 66,000
2007/06/20 707 709 703 704 23,500
2007/06/19 709 710 699 704 44,000
2007/06/18 702 712 701 710 29,800
2007/06/15 704 705 696 701 31,500
2007/06/14 695 703 695 700 24,900
2007/06/13 695 700 693 699 19,500
2007/06/12 696 703 693 701 60,700
2007/06/11 700 708 697 699 183,900
2007/06/08 700 707 693 699 28,100
2007/06/07 707 707 696 701 52,300
2007/06/06 707 710 706 708 77,300
2007/06/05 710 726 707 720 149,800
2007/06/04 710 723 706 720 78,800
2007/06/01 701 705 700 703 98,000
2007/05/31 708 712 695 700 111,800
2007/05/30 706 710 697 703 30,200
2007/05/29 702 721 699 704 33,100
2007/05/28 700 710 695 699 29,600
2007/05/25 699 699 683 690 107,900
2007/05/24 681 709 680 700 47,800
2007/05/23 700 710 691 700 42,600
2007/05/22 651 703 650 703 58,300
2007/05/21 673 683 650 650 41,300
2007/05/18 690 691 670 681 58,800
2007/05/17 679 700 679 690 43,900
2007/05/16 700 700 685 695 40,000
2007/05/15 694 705 689 700 54,500
2007/05/14 741 745 694 705 54,000
2007/05/11 754 754 732 741 31,800
2007/05/10 770 775 746 755 52,800
2007/05/09 776 783 746 770 65,500
2007/05/08 783 795 750 776 71,400
2007/05/07 737 781 735 773 45,900
2007/05/02 703 736 703 734 29,600
2007/05/01 689 713 689 713 58,100
2007/04/27 665 708 665 699 31,000
2007/04/26 704 719 695 700 23,900
2007/04/25 687 722 681 722 31,600
2007/04/24 679 699 677 685 50,200
2007/04/23 692 698 670 695 55,100
2007/04/20 690 700 685 690 52,900
2007/04/19 690 710 680 708 54,100
2007/04/18 701 710 665 688 146,900
2007/04/17 740 755 715 717 113,600
2007/04/16 755 759 739 740 65,200
2007/04/13 769 779 757 763 30,600
2007/04/12 761 784 758 784 42,600
2007/04/11 755 784 755 779 35,600
2007/04/10 755 765 750 760 24,200
2007/04/09 743 762 743 751 19,200
2007/04/06 766 768 741 752 25,500
2007/04/05 768 780 755 756 50,400
2007/04/04 775 785 769 778 52,700
2007/04/03 797 810 781 790 56,800
2007/04/02 780 804 772 804 58,600
2007/03/30 762 796 754 790 76,800
2007/03/29 751 776 746 764 58,700
2007/03/28 758 770 746 751 72,800
2007/03/27 741 779 723 768 94,100
2007/03/26 741 760 727 738 128,200
2007/03/23 757 767 756 758 35,300
2007/03/22 770 780 750 775 102,300
2007/03/20 770 778 745 745 89,200
2007/03/19 777 783 760 771 30,100
2007/03/16 780 794 777 777 35,700
2007/03/15 795 800 785 790 68,700
2007/03/14 776 790 767 768 85,600
2007/03/13 802 815 796 796 79,900
2007/03/12 825 828 798 806 91,200
2007/03/09 820 828 809 815 72,000
2007/03/08 811 825 808 820 79,800
2007/03/07 837 850 801 817 63,100
2007/03/06 801 853 801 837 191,700
2007/03/05 853 865 815 815 82,900
2007/03/02 875 875 851 863 19,400
2007/03/01 915 915 869 874 40,500
2007/02/28 850 910 850 895 66,100
2007/02/27 970 970 926 933 90,400
2007/02/26 950 985 922 973 296,500
2007/02/23 915 960 840 959 295,400
2007/02/22 815 915 813 915 349,900
2007/02/21 820 825 814 815 50,900
2007/02/20 835 839 818 820 56,000
2007/02/19 870 875 830 845 57,600
2007/02/16 873 877 870 876 20,500
2007/02/15 899 905 850 871 113,600
2007/02/14 882 895 877 895 46,400
2007/02/13 878 896 869 872 59,200
2007/02/09 874 885 869 870 48,100
2007/02/08 895 896 870 882 88,800
2007/02/07 915 915 890 895 55,900
2007/02/06 916 920 910 915 12,400
2007/02/05 906 914 906 913 15,600
2007/02/02 914 917 909 910 26,300
2007/02/01 928 928 915 919 34,400
2007/01/31 930 935 920 928 47,900
2007/01/30 930 948 930 942 42,800
2007/01/29 935 947 920 947 39,300
2007/01/26 940 948 932 945 23,300
2007/01/25 974 974 942 951 63,900
2007/01/24 960 984 948 951 53,200
2007/01/23 951 968 930 965 61,700
2007/01/22 972 998 964 969 159,000
2007/01/19 925 969 920 962 236,900
2007/01/18 906 935 904 921 102,900
2007/01/17 902 904 894 904 54,800
2007/01/16 905 905 895 902 30,800
2007/01/15 883 910 881 900 68,900
2007/01/12 887 892 885 885 19,900
2007/01/11 896 900 888 888 35,600
2007/01/10 898 900 890 896 22,300
2007/01/09 894 900 887 899 27,500
2007/01/05 896 900 888 894 68,800
2007/01/04 913 919 891 900 54,600

このページの先頭へ