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
2016/12/30 956 956 941 942 5,300
2016/12/29 958 958 944 956 16,000
2016/12/28 941 954 934 952 18,900
2016/12/27 942 949 934 941 8,700
2016/12/26 944 950 935 950 28,600
2016/12/22 933 933 921 929 14,800
2016/12/21 947 950 919 934 32,600
2016/12/20 943 949 940 947 20,300
2016/12/19 983 983 948 948 58,100
2016/12/16 993 1,000 989 995 25,300
2016/12/15 1,010 1,010 983 997 23,800
2016/12/14 984 1,011 984 1,008 38,300
2016/12/13 979 995 974 995 40,100
2016/12/12 975 995 975 994 40,700
2016/12/09 956 988 956 967 103,300
2016/12/08 939 953 931 950 66,100
2016/12/07 922 938 922 927 40,900
2016/12/06 935 938 924 927 32,000
2016/12/05 914 937 913 924 59,700
2016/12/02 881 944 881 925 134,500
2016/12/01 868 919 860 895 200,700
2016/11/30 871 887 861 861 111,000
2016/11/29 877 882 871 871 54,500
2016/11/28 881 884 873 875 37,300
2016/11/25 902 902 880 885 31,500
2016/11/24 899 906 889 891 60,800
2016/11/22 895 895 880 891 20,500
2016/11/21 900 900 876 883 59,600
2016/11/18 893 899 866 876 51,100
2016/11/17 905 911 878 878 44,200
2016/11/16 919 924 892 900 45,100
2016/11/15 950 950 899 904 30,000
2016/11/14 931 943 930 942 9,500
2016/11/11 952 967 916 916 14,500
2016/11/10 910 957 890 944 32,700
2016/11/09 899 903 878 891 12,100
2016/11/08 904 905 887 888 12,700
2016/11/07 919 919 895 906 18,200
2016/11/04 952 970 908 915 27,200
2016/11/02 966 970 952 952 12,600
2016/11/01 961 987 959 970 3,800
2016/10/31 980 980 961 961 7,700
2016/10/28 995 995 961 977 33,800
2016/10/27 998 1,005 978 981 33,100
2016/10/26 996 1,028 996 999 9,200
2016/10/25 1,007 1,011 993 998 27,300
2016/10/24 1,026 1,035 1,011 1,011 3,700
2016/10/21 1,030 1,030 1,015 1,015 6,400
2016/10/20 1,021 1,039 1,021 1,030 4,500
2016/10/19 1,034 1,038 1,019 1,019 20,800
2016/10/18 1,040 1,048 1,036 1,036 8,500
2016/10/17 1,049 1,049 1,040 1,040 4,200
2016/10/14 1,041 1,054 1,036 1,038 11,400
2016/10/13 1,036 1,055 1,036 1,046 6,000
2016/10/12 1,053 1,054 1,033 1,033 5,100
2016/10/11 1,068 1,068 1,033 1,052 5,800
2016/10/07 1,039 1,039 1,020 1,020 3,900
2016/10/06 1,024 1,039 1,017 1,030 6,100
2016/10/05 1,068 1,070 1,017 1,017 27,000
2016/10/04 1,070 1,074 1,050 1,068 37,100
2016/10/03 1,016 1,069 1,015 1,056 30,900
2016/09/30 1,002 1,013 993 1,013 5,000
2016/09/29 1,002 1,010 1,000 1,001 4,300
2016/09/28 996 1,013 996 1,002 13,400
2016/09/27 1,000 1,015 990 1,010 26,300
2016/09/26 983 988 980 988 10,200
2016/09/23 963 979 951 972 12,300
2016/09/21 955 964 952 963 8,500
2016/09/20 945 957 937 942 10,400
2016/09/16 948 948 925 931 8,500
2016/09/15 948 949 940 945 4,400
2016/09/14 927 940 927 936 3,400
2016/09/13 946 946 925 940 4,800
2016/09/12 932 955 921 947 12,100
2016/09/09 952 952 931 941 14,000
2016/09/08 945 948 945 948 2,200
2016/09/07 945 960 936 945 8,400
2016/09/06 951 956 942 955 6,200
2016/09/05 944 960 932 957 11,100
2016/09/02 936 944 920 944 6,900
2016/09/01 924 937 920 930 7,000
2016/08/31 906 935 906 935 13,300
2016/08/30 902 912 902 912 5,200
2016/08/29 938 938 902 903 21,700
2016/08/26 930 939 918 927 7,500
2016/08/25 949 949 931 931 8,100
2016/08/24 926 952 926 938 16,600
2016/08/23 950 950 921 945 20,400
2016/08/22 982 987 961 961 4,800
2016/08/19 990 990 987 990 400
2016/08/18 993 993 980 982 5,900
2016/08/17 973 1,001 973 1,000 7,400
2016/08/16 980 1,001 980 1,000 16,100
2016/08/15 992 999 982 990 6,300
2016/08/12 980 993 980 986 2,100
2016/08/10 1,010 1,010 1,000 1,000 500
2016/08/09 1,006 1,011 1,000 1,011 2,900
2016/08/08 1,003 1,006 986 995 1,900
2016/08/05 1,013 1,013 1,005 1,005 4,600
2016/08/04 1,000 1,009 998 1,000 6,400
2016/08/03 998 1,000 998 999 3,700
2016/08/02 1,005 1,005 999 1,000 2,700
2016/08/01 996 1,008 996 1,008 9,200
2016/07/29 981 997 976 990 25,300
2016/07/28 1,000 1,001 974 996 5,900
2016/07/27 1,010 1,010 997 1,000 16,800
2016/07/26 1,000 1,012 1,000 1,007 6,800
2016/07/25 1,017 1,018 997 1,010 10,800
2016/07/22 997 1,010 996 1,004 2,600
2016/07/21 985 996 985 995 2,600
2016/07/20 926 984 926 984 2,500
2016/07/19 935 946 929 931 7,600
2016/07/15 929 944 925 930 36,700
2016/07/14 944 944 929 932 50,100
2016/07/13 933 945 923 927 6,700
2016/07/12 920 932 918 932 9,500
2016/07/11 918 925 910 915 800
2016/07/08 919 919 892 906 3,500
2016/07/07 918 920 913 920 1,300
2016/07/06 904 916 900 907 2,800
2016/07/05 919 924 906 913 6,400
2016/07/04 904 912 895 905 9,500
2016/07/01 892 905 891 896 10,000
2016/06/30 888 916 881 902 30,200
2016/06/29 906 914 876 886 18,500
2016/06/28 906 914 890 909 9,100
2016/06/27 920 940 902 907 10,700
2016/06/24 972 972 916 920 9,200
2016/06/23 961 963 946 947 5,500
2016/06/22 968 977 962 964 2,800
2016/06/21 983 983 965 968 3,900
2016/06/20 975 983 973 973 4,700
2016/06/17 986 1,005 975 984 6,300
2016/06/16 990 992 966 971 6,100
2016/06/15 1,013 1,013 998 1,004 4,900
2016/06/14 1,009 1,014 1,006 1,013 4,400
2016/06/13 1,022 1,027 1,007 1,009 7,300
2016/06/10 1,031 1,042 1,023 1,033 3,000
2016/06/09 1,040 1,042 1,028 1,030 22,800
2016/06/08 1,056 1,070 1,056 1,070 3,000
2016/06/07 1,070 1,074 1,045 1,073 2,700
2016/06/06 1,032 1,064 1,026 1,064 4,500
2016/06/03 1,051 1,052 1,039 1,042 3,500
2016/06/02 1,063 1,065 1,058 1,058 4,400
2016/06/01 1,086 1,088 1,061 1,062 8,800
2016/05/31 1,071 1,081 1,071 1,081 1,800
2016/05/30 1,070 1,097 1,070 1,075 800
2016/05/27 1,072 1,075 1,070 1,070 4,200
2016/05/26 1,070 1,088 1,070 1,072 7,400
2016/05/25 1,120 1,120 1,072 1,092 4,900
2016/05/24 1,085 1,100 1,070 1,100 5,500
2016/05/23 1,089 1,090 1,070 1,090 6,300
2016/05/20 1,093 1,098 1,076 1,089 5,600
2016/05/19 1,100 1,103 1,089 1,089 11,700
2016/05/18 1,140 1,143 1,116 1,116 2,200
2016/05/17 1,150 1,150 1,118 1,134 2,600
2016/05/16 1,130 1,161 1,130 1,140 4,900
2016/05/13 1,157 1,169 1,100 1,130 9,400
2016/05/12 1,164 1,179 1,146 1,170 6,800
2016/05/11 1,148 1,168 1,141 1,167 20,500
2016/05/10 1,121 1,147 1,121 1,147 11,500
2016/05/09 1,093 1,121 1,093 1,119 12,200
2016/05/06 1,074 1,094 1,073 1,091 10,500
2016/05/02 1,063 1,078 1,059 1,075 13,800
2016/04/28 1,087 1,096 1,065 1,078 12,600
2016/04/27 1,080 1,089 1,066 1,087 11,100
2016/04/26 1,066 1,097 1,063 1,079 14,300
2016/04/25 1,070 1,076 1,058 1,075 18,300
2016/04/22 1,006 1,070 1,004 1,070 19,400
2016/04/21 1,019 1,019 1,009 1,013 9,100
2016/04/20 1,018 1,019 1,009 1,010 4,000
2016/04/19 1,015 1,015 1,009 1,009 6,500
2016/04/18 990 1,035 988 1,015 9,300
2016/04/15 1,002 1,010 1,002 1,005 6,700
2016/04/14 1,001 1,005 1,000 1,003 6,800
2016/04/13 1,010 1,010 999 1,000 8,300
2016/04/12 1,013 1,024 1,002 1,002 3,800
2016/04/11 1,003 1,012 1,003 1,012 5,500
2016/04/08 999 1,007 998 999 11,500
2016/04/07 1,001 1,020 1,001 1,005 700
2016/04/06 1,000 1,005 975 1,005 5,100
2016/04/05 1,014 1,017 1,000 1,007 4,600
2016/04/04 999 1,015 999 1,015 4,900
2016/04/01 1,001 1,006 998 1,006 22,100
2016/03/31 1,000 1,009 1,000 1,002 6,400
2016/03/30 1,000 1,005 996 1,001 8,400
2016/03/29 999 1,014 996 1,000 2,300
2016/03/28 1,012 1,050 1,012 1,021 8,800
2016/03/25 1,012 1,030 1,005 1,011 3,100
2016/03/24 999 1,010 999 1,000 3,400
2016/03/23 1,019 1,020 999 999 7,400
2016/03/22 1,010 1,012 988 1,010 10,200
2016/03/18 1,003 1,029 1,000 1,015 9,800
2016/03/17 1,059 1,059 1,004 1,005 20,100
2016/03/16 1,047 1,059 1,042 1,053 4,500
2016/03/15 1,045 1,071 1,044 1,056 8,600
2016/03/14 1,037 1,055 1,035 1,042 20,700
2016/03/11 1,028 1,050 1,026 1,050 12,600
2016/03/10 1,033 1,039 1,028 1,028 5,300
2016/03/09 1,063 1,063 1,031 1,031 15,800
2016/03/08 1,089 1,089 1,064 1,070 8,700
2016/03/07 1,079 1,097 1,072 1,093 11,600
2016/03/04 1,057 1,080 1,057 1,072 6,200
2016/03/03 1,069 1,080 1,056 1,056 5,300
2016/03/02 1,060 1,070 1,035 1,060 13,400
2016/03/01 1,024 1,036 1,020 1,033 3,800
2016/02/29 1,030 1,045 1,024 1,024 7,200
2016/02/26 1,029 1,067 1,029 1,046 8,900
2016/02/25 1,025 1,036 1,017 1,017 7,600
2016/02/24 1,000 1,023 1,000 1,015 7,700
2016/02/23 1,030 1,030 1,012 1,012 7,900
2016/02/22 1,030 1,035 1,013 1,029 5,900
2016/02/19 1,024 1,044 1,017 1,036 7,100
2016/02/18 1,049 1,049 1,027 1,041 4,600
2016/02/17 1,022 1,038 1,016 1,030 7,700
2016/02/16 1,025 1,049 1,022 1,038 9,900
2016/02/15 1,015 1,045 999 1,023 14,500
2016/02/12 1,000 1,030 975 998 63,000
2016/02/10 1,116 1,116 1,040 1,070 16,200
2016/02/09 1,124 1,139 1,062 1,115 50,700
2016/02/08 1,172 1,225 1,153 1,184 24,400
2016/02/05 1,181 1,223 1,158 1,199 26,300
2016/02/04 1,207 1,225 1,177 1,195 18,500
2016/02/03 1,171 1,229 1,152 1,229 30,200
2016/02/02 1,169 1,194 1,160 1,175 43,800
2016/02/01 1,153 1,175 1,153 1,169 42,700
2016/01/29 1,159 1,172 1,121 1,150 13,300
2016/01/28 1,128 1,159 1,087 1,159 20,300
2016/01/27 1,082 1,114 1,082 1,114 8,700
2016/01/26 1,067 1,067 1,051 1,058 2,900
2016/01/25 1,049 1,089 1,046 1,060 12,400
2016/01/22 1,021 1,074 1,021 1,044 14,400
2016/01/21 1,040 1,054 995 995 26,400
2016/01/20 1,137 1,137 1,046 1,051 39,500
2016/01/19 1,090 1,090 1,068 1,085 4,400
2016/01/18 1,136 1,136 1,049 1,089 28,000
2016/01/15 1,168 1,180 1,153 1,153 18,100
2016/01/14 1,149 1,155 1,140 1,155 20,900
2016/01/13 1,115 1,159 1,115 1,159 6,200
2016/01/12 1,113 1,118 1,097 1,103 22,900
2016/01/08 1,120 1,135 1,115 1,119 14,500
2016/01/07 1,144 1,144 1,122 1,122 6,600
2016/01/06 1,150 1,165 1,134 1,152 11,800
2016/01/05 1,138 1,140 1,122 1,140 2,400
2016/01/04 1,151 1,155 1,136 1,136 3,800

このページの先頭へ