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
2010/12/30 514 514 501 501 15,900
2010/12/29 519 520 500 509 9,900
2010/12/28 490 528 490 518 14,200
2010/12/27 490 498 482 498 11,700
2010/12/24 486 490 480 490 28,300
2010/12/22 484 497 483 483 9,000
2010/12/21 479 490 461 490 23,400
2010/12/20 488 494 487 487 1,400
2010/12/17 491 492 486 492 2,100
2010/12/16 494 498 490 493 2,500
2010/12/15 502 504 490 504 2,900
2010/12/14 490 495 490 494 9,400
2010/12/13 490 498 490 493 25,700
2010/12/10 500 505 492 505 21,400
2010/12/09 497 505 492 505 15,100
2010/12/08 501 502 491 496 21,700
2010/12/07 500 503 499 502 2,300
2010/12/06 503 508 501 507 13,800
2010/12/03 513 513 503 506 7,600
2010/12/02 505 514 505 510 7,000
2010/12/01 502 514 502 507 8,100
2010/11/30 497 515 497 508 10,500
2010/11/29 493 513 493 499 16,300
2010/11/26 513 515 513 513 8,000
2010/11/25 516 524 514 520 15,900
2010/11/24 515 523 512 516 12,000
2010/11/22 525 525 520 525 11,800
2010/11/19 528 528 512 520 7,900
2010/11/18 515 527 514 519 7,400
2010/11/17 511 529 511 519 17,300
2010/11/16 518 523 513 514 1,100
2010/11/15 514 530 503 523 14,000
2010/11/12 511 520 511 519 4,600
2010/11/11 530 538 506 511 22,800
2010/11/10 512 530 508 530 26,000
2010/11/09 518 518 509 512 9,100
2010/11/08 515 517 508 514 11,800
2010/11/05 515 515 500 505 9,500
2010/11/04 477 505 477 500 13,100
2010/11/02 471 475 465 472 20,900
2010/11/01 480 486 472 478 19,100
2010/10/29 486 507 486 495 15,200
2010/10/28 500 515 490 501 14,300
2010/10/27 506 507 500 507 18,900
2010/10/26 512 512 509 509 16,800
2010/10/25 517 522 509 511 15,100
2010/10/22 510 521 510 518 9,600
2010/10/21 504 524 504 514 21,900
2010/10/20 508 514 500 503 28,100
2010/10/19 530 543 515 518 52,000
2010/10/18 510 528 510 528 29,100
2010/10/15 520 523 505 507 27,100
2010/10/14 489 513 483 506 51,400
2010/10/13 471 473 465 473 10,300
2010/10/12 457 464 450 464 4,700
2010/10/08 475 475 457 457 17,900
2010/10/07 479 495 479 482 26,700
2010/10/06 458 475 458 475 25,900
2010/10/05 439 452 439 452 14,200
2010/10/04 444 445 433 439 24,800
2010/10/01 435 441 425 441 13,500
2010/09/30 449 455 435 435 30,100
2010/09/29 425 450 425 450 57,500
2010/09/28 414 425 414 425 8,600
2010/09/27 415 423 410 414 6,200
2010/09/24 411 415 410 412 30,100
2010/09/22 419 419 413 413 500
2010/09/21 422 422 409 415 33,800
2010/09/17 423 436 423 435 26,200
2010/09/16 421 426 414 424 18,200
2010/09/15 417 427 417 418 9,800
2010/09/14 410 418 409 414 10,500
2010/09/13 403 413 396 413 8,800
2010/09/10 415 415 406 406 24,600
2010/09/09 416 423 410 415 11,700
2010/09/08 420 428 403 419 37,500
2010/09/07 417 432 415 423 39,600
2010/09/06 409 415 403 415 9,100
2010/09/03 399 406 389 401 17,400
2010/09/02 380 392 379 391 28,000
2010/09/01 361 385 361 374 6,800
2010/08/31 365 365 361 361 2,800
2010/08/30 363 374 362 366 7,800
2010/08/27 360 365 358 365 20,900
2010/08/26 369 369 360 368 11,800
2010/08/25 379 379 357 362 11,100
2010/08/24 360 371 354 371 26,600
2010/08/23 363 375 354 375 41,100
2010/08/20 395 400 372 386 17,000
2010/08/19 390 401 385 401 13,800
2010/08/18 372 385 368 385 13,000
2010/08/17 364 380 364 372 3,900
2010/08/16 366 373 357 364 4,100
2010/08/13 375 375 369 373 4,100
2010/08/12 370 383 367 379 20,200
2010/08/11 387 395 370 391 8,700
2010/08/10 397 406 380 390 41,300
2010/08/09 407 412 396 412 10,000
2010/08/06 402 405 392 399 18,400
2010/08/05 407 417 407 412 11,200
2010/08/04 413 413 408 413 9,200
2010/08/03 422 424 407 420 31,500
2010/08/02 439 439 415 429 36,900
2010/07/30 373 440 373 439 65,800
2010/07/29 370 384 370 382 17,400
2010/07/28 375 376 373 376 13,300
2010/07/27 370 378 370 375 17,600
2010/07/26 377 378 367 373 30,500
2010/07/23 370 378 369 377 33,000
2010/07/22 360 365 355 362 36,200
2010/07/21 368 369 355 360 13,300
2010/07/20 359 368 356 368 52,700
2010/07/16 360 360 348 360 33,900
2010/07/15 363 363 359 360 8,200
2010/07/14 363 365 356 365 22,400
2010/07/13 357 363 350 360 12,400
2010/07/12 349 365 349 365 1,700
2010/07/09 352 364 351 364 5,800
2010/07/08 340 364 340 364 28,300
2010/07/07 339 340 330 340 12,800
2010/07/06 329 335 324 335 14,500
2010/07/05 325 331 324 331 7,800
2010/07/02 327 327 322 325 6,300
2010/07/01 324 326 310 326 25,700
2010/06/30 324 326 315 326 15,800
2010/06/29 324 324 317 324 6,400
2010/06/28 316 327 316 327 15,700
2010/06/25 320 323 313 320 16,400
2010/06/24 319 320 319 320 4,800
2010/06/23 318 319 314 319 2,400
2010/06/22 319 324 319 323 5,200
2010/06/21 315 317 315 317 3,100
2010/06/18 315 320 315 317 10,500
2010/06/17 315 315 314 315 3,200
2010/06/16 308 319 308 315 19,800
2010/06/15 307 310 307 308 14,400
2010/06/14 310 311 305 310 8,900
2010/06/11 304 305 297 305 18,900
2010/06/10 293 301 292 301 15,400
2010/06/09 301 303 292 301 4,700
2010/06/08 300 301 299 301 3,300
2010/06/07 305 305 296 302 18,400
2010/06/04 305 308 305 306 12,900
2010/06/03 303 309 303 309 11,100
2010/06/02 300 301 300 301 3,300
2010/06/01 300 304 300 303 3,300
2010/05/31 305 305 300 305 6,500
2010/05/28 299 305 298 305 11,900
2010/05/27 284 295 279 295 13,100
2010/05/26 285 293 284 287 24,100
2010/05/25 293 298 290 297 28,000
2010/05/24 296 298 295 296 8,500
2010/05/21 290 298 283 298 59,000
2010/05/20 297 301 295 299 3,300
2010/05/19 291 305 288 305 46,100
2010/05/18 295 301 295 300 15,000
2010/05/17 304 304 297 300 41,800
2010/05/14 310 311 296 308 47,200
2010/05/13 317 320 312 316 14,000
2010/05/12 323 323 313 320 8,100
2010/05/11 329 329 320 323 53,500
2010/05/10 318 329 318 325 21,600
2010/05/07 318 321 310 321 19,200
2010/05/06 330 333 320 330 47,000
2010/04/30 340 341 333 337 45,400
2010/04/28 335 335 329 335 37,800
2010/04/27 329 339 326 339 30,300
2010/04/26 327 329 324 328 63,600
2010/04/23 329 332 316 325 59,300
2010/04/22 325 327 324 327 10,100
2010/04/21 322 327 322 326 25,400
2010/04/20 326 330 319 328 20,300
2010/04/19 326 329 320 329 20,500
2010/04/16 337 341 330 332 55,700
2010/04/15 335 340 330 335 60,500
2010/04/14 323 330 321 330 20,500
2010/04/13 328 330 317 324 32,600
2010/04/12 323 329 323 327 24,600
2010/04/09 323 328 321 322 14,500
2010/04/08 315 321 315 320 6,400
2010/04/07 315 318 310 315 17,100
2010/04/06 325 325 313 317 22,300
2010/04/05 322 326 321 325 14,800
2010/04/02 323 323 318 322 18,500
2010/04/01 328 328 317 323 24,900
2010/03/31 313 325 313 325 24,400
2010/03/30 309 315 307 311 26,800
2010/03/29 309 309 304 308 9,100
2010/03/26 305 307 304 307 22,600
2010/03/25 304 306 303 305 18,500
2010/03/24 306 308 300 305 32,700
2010/03/23 309 311 303 304 41,700
2010/03/19 307 310 306 307 15,100
2010/03/18 318 320 308 309 26,800
2010/03/17 311 320 310 318 43,200
2010/03/16 310 312 308 312 8,700
2010/03/15 319 320 308 311 11,000
2010/03/12 310 316 304 316 19,300
2010/03/11 308 308 304 304 15,500
2010/03/10 307 312 304 312 24,100
2010/03/09 311 315 308 308 10,200
2010/03/08 310 322 310 311 11,400
2010/03/05 319 320 314 315 7,500
2010/03/04 309 316 306 315 15,700
2010/03/03 310 319 308 315 6,100
2010/03/02 314 318 304 316 24,100
2010/03/01 321 328 314 319 17,400
2010/02/26 314 329 314 328 35,100
2010/02/25 329 330 322 327 28,000
2010/02/24 320 326 319 326 11,200
2010/02/23 320 331 320 328 27,900
2010/02/22 325 333 324 324 32,900
2010/02/19 320 324 312 323 24,800
2010/02/18 324 326 314 317 48,100
2010/02/17 327 328 321 322 8,200
2010/02/16 329 329 317 325 14,500
2010/02/15 336 336 321 329 15,900
2010/02/12 335 339 325 333 26,300
2010/02/10 340 342 330 341 9,500
2010/02/09 327 344 326 340 13,200
2010/02/08 338 340 334 334 2,000
2010/02/05 338 348 319 346 41,500
2010/02/04 343 351 341 343 8,900
2010/02/03 350 354 343 343 10,600
2010/02/02 353 354 350 350 20,900
2010/02/01 341 368 341 359 47,200
2010/01/29 341 360 341 345 40,700
2010/01/28 340 351 337 340 25,400
2010/01/27 338 348 337 348 21,300
2010/01/26 337 347 337 345 12,600
2010/01/25 346 346 335 341 17,400
2010/01/22 347 349 343 344 9,600
2010/01/21 338 350 338 350 38,300
2010/01/20 355 355 340 340 12,200
2010/01/19 349 352 346 351 7,700
2010/01/18 355 361 349 356 17,000
2010/01/15 362 363 353 359 29,600
2010/01/14 356 362 356 358 11,700
2010/01/13 361 364 353 359 22,400
2010/01/12 369 377 363 365 33,500
2010/01/08 376 376 365 370 10,400
2010/01/07 370 376 365 370 31,300
2010/01/06 357 383 357 374 28,100
2010/01/05 363 385 358 359 59,800
2010/01/04 346 367 345 353 38,300

このページの先頭へ