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
2015/12/30 1,153 1,191 1,138 1,154 11,100
2015/12/29 1,132 1,163 1,115 1,141 17,000
2015/12/28 1,129 1,148 1,112 1,132 4,200
2015/12/25 1,153 1,164 1,101 1,129 13,200
2015/12/24 1,163 1,180 1,151 1,151 13,000
2015/12/22 1,191 1,200 1,168 1,168 8,600
2015/12/21 1,199 1,204 1,190 1,191 4,000
2015/12/18 1,219 1,220 1,208 1,220 15,600
2015/12/17 1,226 1,226 1,204 1,204 5,200
2015/12/16 1,228 1,228 1,191 1,203 11,300
2015/12/15 1,219 1,219 1,202 1,208 2,400
2015/12/14 1,205 1,218 1,200 1,218 5,600
2015/12/11 1,230 1,236 1,218 1,231 3,100
2015/12/10 1,228 1,230 1,215 1,230 2,600
2015/12/09 1,236 1,246 1,220 1,238 5,400
2015/12/08 1,250 1,250 1,220 1,248 9,100
2015/12/07 1,221 1,247 1,221 1,247 13,600
2015/12/04 1,223 1,243 1,201 1,204 10,700
2015/12/03 1,241 1,260 1,233 1,243 19,400
2015/12/02 1,200 1,260 1,200 1,259 80,600
2015/12/01 1,147 1,199 1,143 1,199 17,300
2015/11/30 1,154 1,154 1,141 1,144 7,400
2015/11/27 1,153 1,153 1,137 1,147 12,200
2015/11/26 1,136 1,145 1,130 1,145 7,500
2015/11/25 1,149 1,149 1,121 1,128 11,300
2015/11/24 1,158 1,158 1,144 1,146 4,400
2015/11/20 1,142 1,159 1,142 1,159 4,000
2015/11/19 1,160 1,160 1,143 1,143 2,400
2015/11/18 1,167 1,167 1,154 1,158 800
2015/11/17 1,161 1,161 1,146 1,157 4,400
2015/11/16 1,145 1,153 1,138 1,149 7,300
2015/11/13 1,147 1,158 1,142 1,158 5,100
2015/11/12 1,163 1,165 1,149 1,150 12,000
2015/11/11 1,165 1,165 1,148 1,161 5,200
2015/11/10 1,158 1,161 1,150 1,160 3,500
2015/11/09 1,157 1,166 1,138 1,166 11,100
2015/11/06 1,116 1,150 1,116 1,141 8,800
2015/11/05 1,156 1,156 1,103 1,115 20,700
2015/11/04 1,187 1,202 1,140 1,160 20,200
2015/11/02 1,206 1,209 1,194 1,199 4,600
2015/10/30 1,218 1,218 1,190 1,214 25,700
2015/10/29 1,210 1,219 1,197 1,218 12,400
2015/10/28 1,204 1,210 1,182 1,210 8,500
2015/10/27 1,213 1,215 1,151 1,207 18,900
2015/10/26 1,214 1,220 1,198 1,208 13,000
2015/10/23 1,223 1,223 1,145 1,210 32,800
2015/10/22 1,219 1,221 1,200 1,202 12,600
2015/10/21 1,217 1,222 1,206 1,219 9,400
2015/10/20 1,220 1,223 1,209 1,217 6,900
2015/10/19 1,226 1,226 1,213 1,219 5,100
2015/10/16 1,225 1,237 1,224 1,226 8,300
2015/10/15 1,202 1,224 1,190 1,219 23,900
2015/10/14 1,248 1,248 1,209 1,220 12,400
2015/10/13 1,246 1,250 1,236 1,250 11,900
2015/10/09 1,231 1,247 1,231 1,246 11,000
2015/10/08 1,239 1,239 1,201 1,231 15,700
2015/10/07 1,224 1,246 1,220 1,240 21,700
2015/10/06 1,205 1,238 1,205 1,236 46,500
2015/10/05 1,169 1,207 1,167 1,205 50,600
2015/10/02 1,158 1,171 1,154 1,169 23,900
2015/10/01 1,162 1,172 1,154 1,154 31,000
2015/09/30 1,150 1,175 1,150 1,161 36,200
2015/09/29 1,155 1,169 1,144 1,148 8,500
2015/09/28 1,162 1,178 1,160 1,174 6,000
2015/09/25 1,174 1,174 1,150 1,168 9,400
2015/09/24 1,108 1,177 1,108 1,174 82,100
2015/09/18 1,128 1,149 1,100 1,137 25,800
2015/09/17 1,109 1,122 1,094 1,122 64,900
2015/09/16 1,109 1,114 1,107 1,114 6,200
2015/09/15 1,105 1,117 1,101 1,102 8,500
2015/09/14 1,117 1,117 1,092 1,101 8,100
2015/09/11 1,102 1,119 1,100 1,117 13,600
2015/09/10 1,100 1,100 1,066 1,097 46,200
2015/09/09 1,060 1,107 1,059 1,100 37,200
2015/09/08 1,040 1,058 1,015 1,015 47,300
2015/09/07 1,120 1,126 1,022 1,028 90,200
2015/09/04 1,151 1,158 1,106 1,147 57,600
2015/09/03 1,135 1,155 1,135 1,151 17,700
2015/09/02 1,070 1,149 1,070 1,134 57,800
2015/09/01 1,184 1,186 1,144 1,144 50,400
2015/08/31 1,178 1,194 1,176 1,184 23,600
2015/08/28 1,185 1,199 1,160 1,177 28,900
2015/08/27 1,157 1,192 1,130 1,148 46,500
2015/08/26 1,080 1,127 1,068 1,127 31,800
2015/08/25 1,066 1,149 1,045 1,071 68,300
2015/08/24 1,142 1,173 1,076 1,134 110,700
2015/08/21 1,200 1,220 1,055 1,218 70,000
2015/08/20 1,231 1,251 1,231 1,232 34,200
2015/08/19 1,250 1,251 1,217 1,250 36,200
2015/08/18 1,254 1,260 1,246 1,251 22,900
2015/08/17 1,250 1,251 1,231 1,251 33,300
2015/08/14 1,250 1,254 1,239 1,250 23,300
2015/08/13 1,235 1,258 1,235 1,250 27,500
2015/08/12 1,250 1,253 1,238 1,252 23,000
2015/08/11 1,250 1,255 1,225 1,253 31,200
2015/08/10 1,250 1,255 1,235 1,240 35,200
2015/08/07 1,223 1,256 1,223 1,250 32,800
2015/08/06 1,240 1,244 1,231 1,243 21,500
2015/08/05 1,235 1,247 1,233 1,240 21,900
2015/08/04 1,241 1,252 1,228 1,232 30,500
2015/08/03 1,257 1,263 1,221 1,253 49,600
2015/07/31 1,280 1,300 1,228 1,240 215,500
2015/07/30 1,177 1,227 1,177 1,208 48,600
2015/07/29 1,150 1,171 1,150 1,167 22,500
2015/07/28 1,145 1,173 1,145 1,170 13,700
2015/07/27 1,152 1,171 1,152 1,163 5,400
2015/07/24 1,155 1,177 1,153 1,171 28,100
2015/07/23 1,170 1,183 1,140 1,164 30,400
2015/07/22 1,184 1,184 1,171 1,179 6,800
2015/07/21 1,182 1,185 1,173 1,185 11,100
2015/07/17 1,179 1,182 1,169 1,169 9,700
2015/07/16 1,175 1,179 1,166 1,179 17,900
2015/07/15 1,182 1,185 1,116 1,175 33,500
2015/07/14 1,175 1,191 1,163 1,182 25,500
2015/07/13 1,148 1,166 1,144 1,156 10,400
2015/07/10 1,103 1,134 1,082 1,133 28,300
2015/07/09 1,069 1,120 1,047 1,111 65,400
2015/07/08 1,205 1,205 1,143 1,146 40,800
2015/07/07 1,187 1,215 1,180 1,204 39,900
2015/07/06 1,174 1,196 1,156 1,187 30,500
2015/07/03 1,220 1,246 1,175 1,176 82,100
2015/07/02 1,223 1,260 1,223 1,235 55,000
2015/07/01 1,187 1,229 1,187 1,220 36,100
2015/06/30 1,235 1,240 1,185 1,185 54,400
2015/06/29 1,139 1,243 1,139 1,220 187,600
2015/06/26 1,078 1,150 1,078 1,143 56,600
2015/06/25 1,086 1,098 1,086 1,086 17,100
2015/06/24 1,100 1,110 1,091 1,094 18,100
2015/06/23 1,085 1,114 1,085 1,105 24,700
2015/06/22 1,075 1,082 1,073 1,080 11,200
2015/06/19 1,059 1,073 1,054 1,073 18,300
2015/06/18 1,080 1,080 1,055 1,055 22,800
2015/06/17 1,076 1,089 1,076 1,080 21,600
2015/06/16 1,078 1,081 1,061 1,073 30,300
2015/06/15 1,081 1,086 1,065 1,077 32,700
2015/06/12 1,100 1,110 1,087 1,095 19,300
2015/06/11 1,111 1,111 1,086 1,093 12,200
2015/06/10 1,100 1,125 1,085 1,093 45,100
2015/06/09 1,150 1,165 1,103 1,108 47,300
2015/06/08 1,171 1,177 1,152 1,157 30,700
2015/06/05 1,166 1,180 1,161 1,171 29,700
2015/06/04 1,140 1,194 1,140 1,175 121,000
2015/06/03 1,070 1,144 1,070 1,144 87,400
2015/06/02 1,100 1,110 1,073 1,090 55,600
2015/06/01 1,022 1,111 1,022 1,111 125,800
2015/05/29 1,010 1,020 1,000 1,020 42,700
2015/05/28 1,000 1,014 1,000 1,010 41,600
2015/05/27 978 1,013 978 1,000 71,500
2015/05/26 967 978 967 977 27,400
2015/05/25 975 979 969 969 16,000
2015/05/22 965 969 962 969 13,300
2015/05/21 973 980 948 965 41,000
2015/05/20 960 969 953 969 18,300
2015/05/19 945 962 943 959 29,900
2015/05/18 940 945 933 945 20,900
2015/05/15 936 944 929 933 17,800
2015/05/14 930 946 930 938 30,800
2015/05/13 903 910 901 904 9,600
2015/05/12 906 907 899 903 7,400
2015/05/11 915 916 899 906 13,300
2015/05/08 899 899 879 899 20,500
2015/05/07 892 912 892 896 19,200
2015/05/01 923 925 901 920 39,000
2015/04/30 920 935 920 921 60,500
2015/04/28 915 930 915 929 50,700
2015/04/27 912 932 912 923 16,500
2015/04/24 956 960 922 927 33,500
2015/04/23 949 960 947 956 23,700
2015/04/22 930 948 924 940 18,300
2015/04/21 925 934 915 922 22,200
2015/04/20 923 936 920 927 12,800
2015/04/17 947 953 941 941 10,900
2015/04/16 955 960 951 955 6,900
2015/04/15 971 971 944 953 24,900
2015/04/14 956 973 956 968 13,100
2015/04/13 958 969 952 967 12,200
2015/04/10 945 960 945 958 20,100
2015/04/09 960 960 946 953 17,700
2015/04/08 961 972 960 965 20,000
2015/04/07 942 962 942 952 15,500
2015/04/06 942 958 931 941 9,200
2015/04/03 935 944 927 944 10,100
2015/04/02 922 935 922 925 36,400
2015/04/01 940 945 925 933 21,100
2015/03/31 967 974 950 955 18,100
2015/03/30 962 981 960 967 19,000
2015/03/27 960 988 960 967 24,300
2015/03/26 1,000 1,000 970 978 81,300
2015/03/25 1,024 1,057 1,010 1,030 129,500
2015/03/24 983 1,000 966 1,000 104,800
2015/03/23 900 990 897 983 145,100
2015/03/20 884 884 871 883 17,600
2015/03/19 891 899 878 885 18,100
2015/03/18 883 899 883 889 23,000
2015/03/17 885 904 884 895 33,500
2015/03/16 873 884 870 880 14,600
2015/03/13 855 873 855 873 32,300
2015/03/12 850 855 846 855 5,500
2015/03/11 844 852 844 850 5,000
2015/03/10 858 860 850 855 7,900
2015/03/09 858 858 849 855 4,900
2015/03/06 855 856 851 856 22,500
2015/03/05 846 857 846 851 16,700
2015/03/04 850 851 843 847 11,500
2015/03/03 855 857 844 853 20,600
2015/03/02 855 858 850 854 27,400
2015/02/27 854 857 850 854 12,500
2015/02/26 852 855 850 854 11,500
2015/02/25 859 862 852 852 11,700
2015/02/24 861 861 851 860 6,600
2015/02/23 866 870 854 861 17,900
2015/02/20 869 871 860 860 11,500
2015/02/19 865 870 861 870 20,000
2015/02/18 853 865 847 865 17,500
2015/02/17 854 854 840 852 4,300
2015/02/16 860 860 850 855 8,800
2015/02/13 845 850 844 848 3,800
2015/02/12 850 858 828 845 12,500
2015/02/10 826 843 826 840 4,100
2015/02/09 845 845 832 837 8,900
2015/02/06 837 846 836 840 6,200
2015/02/05 841 849 836 844 15,400
2015/02/04 849 849 840 840 7,300
2015/02/03 853 863 843 843 9,200
2015/02/02 851 879 843 855 40,500
2015/01/30 872 876 850 859 23,800
2015/01/29 821 891 821 863 95,000
2015/01/28 820 823 813 820 14,200
2015/01/27 828 828 812 826 15,900
2015/01/26 811 829 811 828 13,500
2015/01/23 810 826 806 815 16,900
2015/01/22 807 810 801 807 5,900
2015/01/21 811 815 805 806 10,500
2015/01/20 810 822 799 807 30,100
2015/01/19 813 821 809 809 11,700
2015/01/16 810 820 807 817 17,600
2015/01/15 834 839 827 832 11,500
2015/01/14 823 836 817 824 21,900
2015/01/13 820 828 811 823 18,500
2015/01/09 858 861 836 840 14,600
2015/01/08 857 860 850 857 18,700
2015/01/07 860 866 841 842 23,500
2015/01/06 881 883 865 875 20,700
2015/01/05 900 915 884 890 25,500

このページの先頭へ