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
2013/12/30 1,275 1,309 1,270 1,286 135,800
2013/12/27 1,287 1,296 1,255 1,277 83,600
2013/12/26 1,240 1,322 1,240 1,298 131,500
2013/12/25 1,180 1,285 1,180 1,250 407,100
2013/12/24 1,232 1,232 1,185 1,185 331,800
2013/12/20 1,265 1,265 1,231 1,253 170,200
2013/12/19 1,230 1,281 1,230 1,247 155,300
2013/12/18 1,191 1,220 1,190 1,213 77,300
2013/12/17 1,200 1,231 1,182 1,202 161,300
2013/12/16 1,250 1,250 1,173 1,175 208,500
2013/12/13 1,270 1,270 1,230 1,259 84,500
2013/12/12 1,295 1,295 1,242 1,256 143,600
2013/12/11 1,270 1,300 1,238 1,295 125,000
2013/12/10 1,295 1,304 1,269 1,293 143,300
2013/12/09 1,310 1,328 1,275 1,288 117,700
2013/12/06 1,290 1,319 1,235 1,284 231,900
2013/12/05 1,354 1,360 1,285 1,310 233,100
2013/12/04 1,345 1,368 1,320 1,359 159,500
2013/12/03 1,400 1,402 1,369 1,371 147,600
2013/12/02 1,375 1,395 1,350 1,395 201,000
2013/11/29 1,389 1,410 1,330 1,367 240,100
2013/11/28 1,382 1,440 1,350 1,376 265,200
2013/11/27 1,328 1,432 1,320 1,390 566,900
2013/11/26 1,287 1,358 1,223 1,358 581,700
2013/11/25 1,267 1,275 1,210 1,262 178,800
2013/11/22 1,249 1,345 1,248 1,267 418,600
2013/11/21 1,340 1,425 1,279 1,279 643,000
2013/11/20 1,278 1,316 1,233 1,272 391,900
2013/11/19 1,199 1,342 1,180 1,303 978,700
2013/11/18 1,095 1,269 1,083 1,169 637,600
2013/11/15 1,070 1,089 1,052 1,072 187,900
2013/11/14 1,051 1,069 1,031 1,063 105,700
2013/11/13 1,064 1,094 1,031 1,050 234,300
2013/11/12 1,015 1,070 1,015 1,056 178,800
2013/11/11 1,090 1,090 1,000 1,018 319,800
2013/11/08 1,031 1,102 1,011 1,089 326,200
2013/11/07 1,095 1,095 1,000 1,011 384,900
2013/11/06 1,129 1,137 1,065 1,102 445,000
2013/11/05 1,089 1,168 1,063 1,152 969,700
2013/11/01 1,000 1,068 971 1,060 1,259,900
2013/10/31 1,068 1,068 920 920 954,800
2013/10/30 950 955 910 918 83,600
2013/10/29 917 942 917 939 54,500
2013/10/28 915 934 910 922 74,700
2013/10/25 928 928 907 910 82,000
2013/10/24 908 944 908 928 32,100
2013/10/23 953 953 907 920 87,400
2013/10/22 970 970 945 949 52,100
2013/10/21 930 964 919 957 132,300
2013/10/18 905 929 902 915 47,900
2013/10/17 912 923 895 923 79,200
2013/10/16 886 908 886 900 47,600
2013/10/15 892 908 886 900 71,200
2013/10/11 899 899 876 889 57,300
2013/10/10 878 879 869 869 18,500
2013/10/09 839 879 835 876 54,300
2013/10/08 844 852 833 850 112,400
2013/10/07 890 898 852 854 88,600
2013/10/04 893 903 888 896 38,700
2013/10/03 893 929 890 916 86,200
2013/10/02 896 901 870 888 62,700
2013/10/01 885 904 884 897 52,200
2013/09/30 888 905 888 899 49,400
2013/09/27 905 915 899 906 73,900
2013/09/26 892 910 889 910 29,400
2013/09/25 910 910 890 891 64,400
2013/09/24 910 917 895 909 72,800
2013/09/20 903 915 898 915 93,500
2013/09/19 918 918 897 906 111,200
2013/09/18 910 913 901 901 51,600
2013/09/17 888 910 886 898 85,800
2013/09/13 890 892 883 883 105,700
2013/09/12 907 911 891 895 53,300
2013/09/11 910 925 890 905 211,100
2013/09/10 917 930 896 900 153,700
2013/09/09 946 946 908 916 70,400
2013/09/06 940 949 901 912 114,200
2013/09/05 948 990 940 940 130,900
2013/09/04 915 968 905 933 131,400
2013/09/03 928 928 907 915 58,400
2013/09/02 903 909 880 900 92,400
2013/08/30 897 930 888 904 92,900
2013/08/29 898 911 896 901 82,400
2013/08/28 925 936 893 902 176,600
2013/08/27 1,006 1,020 942 960 380,800
2013/08/26 985 1,074 970 1,066 421,300
2013/08/23 918 947 918 940 97,500
2013/08/22 914 924 875 908 185,400
2013/08/21 950 954 929 935 86,200
2013/08/20 987 990 951 955 102,300
2013/08/19 936 989 934 985 167,300
2013/08/16 892 937 891 930 83,000
2013/08/15 900 940 900 907 58,200
2013/08/14 911 935 890 906 73,100
2013/08/13 885 910 883 906 74,300
2013/08/12 941 952 850 873 187,000
2013/08/09 969 975 959 959 112,400
2013/08/08 965 1,005 961 970 106,800
2013/08/07 978 999 970 970 111,200
2013/08/06 1,005 1,013 967 998 130,200
2013/08/05 971 998 964 990 117,500
2013/08/02 1,003 1,098 976 984 205,500
2013/08/01 1,000 1,019 970 1,000 196,200
2013/07/31 1,013 1,040 950 1,030 622,400
2013/07/30 830 929 830 923 78,400
2013/07/29 890 905 838 838 156,200
2013/07/26 935 940 899 905 97,800
2013/07/25 946 983 923 943 195,600
2013/07/24 884 929 881 925 98,600
2013/07/23 868 884 868 878 22,300
2013/07/22 902 902 870 872 79,700
2013/07/19 908 918 863 890 133,900
2013/07/18 931 941 892 902 133,800
2013/07/17 895 930 894 912 117,400
2013/07/16 901 906 890 893 46,500
2013/07/12 910 912 865 896 41,000
2013/07/11 865 910 860 898 69,300
2013/07/10 922 922 865 875 127,200
2013/07/09 919 931 904 908 148,700
2013/07/08 867 954 860 928 316,100
2013/07/05 815 885 811 852 254,800
2013/07/04 756 800 756 800 109,900
2013/07/03 770 784 751 751 120,200
2013/07/02 715 765 715 750 146,000
2013/07/01 690 720 675 699 125,100
2013/06/28 680 687 670 687 94,400
2013/06/27 691 699 648 660 121,900
2013/06/26 731 737 666 685 93,800
2013/06/25 766 768 697 716 145,100
2013/06/24 806 818 762 786 40,600
2013/06/21 799 808 755 795 57,200
2013/06/20 818 825 808 812 27,100
2013/06/19 815 838 815 821 30,000
2013/06/18 790 832 790 811 60,600
2013/06/17 772 813 744 800 61,600
2013/06/14 815 841 781 790 43,400
2013/06/13 824 830 779 794 53,200
2013/06/12 840 840 803 824 69,600
2013/06/11 840 859 830 850 76,000
2013/06/10 826 851 810 844 83,800
2013/06/07 751 752 690 736 233,100
2013/06/06 855 875 780 781 116,100
2013/06/05 924 930 885 885 63,800
2013/06/04 872 956 867 954 72,900
2013/06/03 888 904 865 872 29,100
2013/05/31 920 928 890 920 32,100
2013/05/30 921 936 883 907 91,400
2013/05/29 936 970 925 951 40,200
2013/05/28 892 930 856 920 69,000
2013/05/27 926 940 910 920 50,100
2013/05/24 1,000 1,025 926 972 85,100
2013/05/23 1,035 1,060 949 969 102,200
2013/05/22 1,200 1,200 1,040 1,047 202,400
2013/05/21 1,130 1,205 1,116 1,180 166,400
2013/05/20 1,100 1,132 1,090 1,132 74,600
2013/05/17 982 1,074 926 1,051 130,100
2013/05/16 1,060 1,097 850 952 303,900
2013/05/15 1,133 1,133 1,010 1,023 81,200
2013/05/14 1,156 1,170 1,101 1,103 54,500
2013/05/13 1,214 1,214 1,150 1,153 63,400
2013/05/10 1,220 1,232 1,180 1,214 84,500
2013/05/09 1,200 1,230 1,150 1,193 75,800
2013/05/08 1,249 1,250 1,180 1,219 112,300
2013/05/07 1,200 1,236 1,120 1,236 134,700
2013/05/02 1,155 1,177 1,108 1,145 79,600
2013/05/01 1,208 1,211 1,114 1,130 132,500
2013/04/30 1,150 1,220 1,149 1,178 225,900
2013/04/26 1,200 1,283 1,130 1,150 328,000
2013/04/25 1,067 1,234 1,067 1,229 245,500
2013/04/24 1,084 1,089 1,020 1,056 106,300
2013/04/23 1,000 1,089 1,000 1,036 185,500
2013/04/22 989 1,000 980 1,000 126,200
2013/04/19 980 994 955 974 143,200
2013/04/18 928 966 912 943 109,400
2013/04/17 880 931 879 929 59,400
2013/04/16 848 880 835 880 39,000
2013/04/15 879 898 865 874 42,300
2013/04/12 879 909 870 889 47,500
2013/04/11 905 929 882 900 55,600
2013/04/10 916 942 901 901 84,600
2013/04/09 948 948 910 918 81,300
2013/04/08 895 939 895 939 97,100
2013/04/05 927 941 893 910 78,300
2013/04/04 860 925 850 920 46,900
2013/04/03 911 944 880 889 47,500
2013/04/02 799 897 799 885 68,700
2013/04/01 949 955 838 866 101,800
2013/03/29 930 940 922 930 37,500
2013/03/28 960 969 924 936 63,400
2013/03/27 937 946 922 946 46,200
2013/03/26 930 944 900 926 100,800
2013/03/25 970 970 921 930 81,400
2013/03/22 949 955 915 940 90,000
2013/03/21 880 946 880 940 185,300
2013/03/19 870 888 855 866 22,300
2013/03/18 883 887 850 874 45,300
2013/03/15 900 900 870 883 35,400
2013/03/14 892 892 861 890 47,700
2013/03/13 897 919 832 865 124,500
2013/03/12 960 990 905 927 134,800
2013/03/11 891 997 891 953 227,500
2013/03/08 849 915 787 904 145,400
2013/03/07 731 868 731 831 118,100
2013/03/06 675 724 675 718 19,300
2013/03/05 685 691 672 675 12,700
2013/03/04 691 699 667 685 13,900
2013/03/01 694 699 682 685 12,200
2013/02/28 681 688 675 688 6,000
2013/02/27 680 687 674 679 18,600
2013/02/26 670 699 670 699 38,000
2013/02/25 710 720 673 694 25,600
2013/02/22 706 724 684 704 43,800
2013/02/21 697 735 697 721 38,400
2013/02/20 683 697 672 697 42,400
2013/02/19 655 700 645 686 75,900
2013/02/18 611 647 605 645 62,400
2013/02/15 610 624 595 604 17,600
2013/02/14 611 611 597 610 11,600
2013/02/13 621 622 599 601 26,100
2013/02/12 613 631 610 621 36,800
2013/02/08 616 620 603 611 10,200
2013/02/07 623 630 619 619 13,100
2013/02/06 616 621 608 619 15,100
2013/02/05 617 622 604 611 13,000
2013/02/04 630 630 600 617 28,800
2013/02/01 638 638 597 612 18,500
2013/01/31 630 637 611 625 79,500
2013/01/30 595 616 580 616 32,000
2013/01/29 598 598 575 595 57,500
2013/01/28 550 600 550 600 47,900
2013/01/25 549 562 540 550 17,400
2013/01/24 535 545 533 537 9,800
2013/01/23 554 555 535 535 6,800
2013/01/22 570 570 545 555 14,000
2013/01/21 566 570 565 570 10,400
2013/01/18 552 565 540 565 4,600
2013/01/17 569 570 538 548 8,000
2013/01/16 570 570 545 570 18,400
2013/01/15 580 580 567 573 7,700
2013/01/11 580 588 567 570 11,700
2013/01/10 580 597 579 581 16,000
2013/01/09 574 580 568 580 6,400
2013/01/08 578 578 561 577 13,700
2013/01/07 547 600 539 580 63,400
2013/01/04 522 539 522 529 45,400

このページの先頭へ