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
2018/12/28 920 926 920 926 900
2018/12/27 902 925 902 925 3,000
2018/12/26 875 900 875 882 16,700
2018/12/25 868 893 868 890 28,700
2018/12/21 939 939 903 911 20,900
2018/12/20 949 949 910 931 12,100
2018/12/19 956 956 946 949 7,300
2018/12/18 958 967 947 956 12,700
2018/12/17 960 985 952 985 10,700
2018/12/14 986 1,004 986 988 4,500
2018/12/13 1,001 1,009 996 1,000 900
2018/12/12 998 1,000 990 999 2,700
2018/12/11 987 994 975 994 5,600
2018/12/10 981 981 951 965 7,900
2018/12/07 999 1,000 981 986 7,900
2018/12/06 1,010 1,012 993 994 5,800
2018/12/05 1,013 1,022 1,010 1,018 2,300
2018/12/04 1,030 1,030 1,008 1,013 2,000
2018/12/03 1,025 1,029 1,017 1,029 5,200
2018/11/30 1,027 1,027 1,019 1,020 2,000
2018/11/29 1,023 1,024 1,016 1,024 1,800
2018/11/28 1,017 1,020 1,007 1,016 2,900
2018/11/27 1,013 1,013 1,008 1,012 700
2018/11/26 1,014 1,017 1,000 1,003 6,200
2018/11/22 1,005 1,022 996 1,014 4,200
2018/11/21 977 1,006 977 1,002 1,900
2018/11/20 1,023 1,023 976 990 14,500
2018/11/19 1,023 1,027 1,011 1,023 3,200
2018/11/16 1,023 1,028 1,023 1,024 6,500
2018/11/15 1,054 1,054 1,032 1,033 4,700
2018/11/14 1,052 1,055 1,043 1,055 1,600
2018/11/13 1,050 1,056 1,040 1,054 5,300
2018/11/12 1,068 1,070 1,041 1,064 9,200
2018/11/09 1,060 1,071 1,060 1,069 5,700
2018/11/08 1,055 1,060 1,049 1,060 16,600
2018/11/07 1,051 1,060 1,040 1,045 11,400
2018/11/06 1,026 1,044 1,026 1,037 4,600
2018/11/05 1,026 1,033 1,026 1,026 3,100
2018/11/02 1,039 1,039 1,017 1,026 11,600
2018/11/01 1,031 1,049 1,025 1,039 23,700
2018/10/31 994 1,014 994 1,014 10,700
2018/10/30 975 996 971 995 6,100
2018/10/29 997 1,000 969 981 9,100
2018/10/26 1,006 1,025 983 997 8,900
2018/10/25 1,000 1,011 998 1,005 7,200
2018/10/24 1,025 1,029 1,009 1,015 9,000
2018/10/23 1,019 1,029 1,016 1,025 6,300
2018/10/22 1,020 1,025 1,014 1,025 8,900
2018/10/19 1,014 1,025 1,005 1,011 9,000
2018/10/18 1,038 1,038 1,015 1,015 4,100
2018/10/17 1,020 1,047 1,014 1,040 7,400
2018/10/16 999 1,000 989 993 9,700
2018/10/15 1,020 1,022 993 1,000 10,600
2018/10/12 1,033 1,047 1,009 1,016 11,500
2018/10/11 1,039 1,052 1,020 1,035 22,900
2018/10/10 1,041 1,049 1,039 1,046 5,300
2018/10/09 1,050 1,050 1,045 1,046 3,900
2018/10/05 1,061 1,063 1,054 1,055 2,300
2018/10/04 1,058 1,078 1,052 1,064 10,300
2018/10/03 1,081 1,081 1,058 1,058 9,900
2018/10/02 1,100 1,100 1,075 1,088 7,400
2018/10/01 1,099 1,100 1,090 1,100 4,500
2018/09/28 1,080 1,101 1,076 1,101 15,400
2018/09/27 1,079 1,082 1,078 1,079 2,700
2018/09/26 1,088 1,088 1,070 1,079 7,600
2018/09/25 1,090 1,106 1,076 1,096 30,300
2018/09/21 1,052 1,074 1,052 1,073 15,300
2018/09/20 1,044 1,051 1,035 1,045 14,900
2018/09/19 1,034 1,045 1,034 1,036 21,200
2018/09/18 1,028 1,034 1,023 1,027 12,400
2018/09/14 1,018 1,028 1,016 1,028 17,200
2018/09/13 1,012 1,017 1,009 1,013 11,100
2018/09/12 1,006 1,012 1,001 1,012 12,000
2018/09/11 1,010 1,014 1,008 1,012 14,700
2018/09/10 1,020 1,026 1,007 1,011 24,900
2018/09/07 1,015 1,044 999 1,011 46,700
2018/09/06 995 1,020 991 1,009 56,100
2018/09/05 983 989 975 985 6,800
2018/09/04 960 987 956 983 18,200
2018/09/03 955 972 955 962 7,800
2018/08/31 949 958 946 955 11,300
2018/08/30 936 950 935 948 8,900
2018/08/29 934 959 933 934 11,600
2018/08/28 935 940 933 933 11,600
2018/08/27 933 938 933 934 9,300
2018/08/24 935 935 930 933 6,000
2018/08/23 935 936 933 933 1,500
2018/08/22 935 937 928 935 3,600
2018/08/21 933 936 930 935 3,200
2018/08/20 945 946 931 936 5,000
2018/08/17 940 947 936 945 4,000
2018/08/16 941 943 938 938 3,300
2018/08/15 969 969 949 949 3,900
2018/08/14 952 960 952 960 700
2018/08/13 957 965 935 952 19,000
2018/08/10 983 984 955 957 55,600
2018/08/09 984 984 983 983 300
2018/08/08 996 999 981 981 14,000
2018/08/07 1,000 1,002 995 995 5,700
2018/08/06 997 1,001 996 1,001 4,300
2018/08/03 1,000 1,000 996 997 2,500
2018/08/02 1,002 1,011 1,000 1,000 6,800
2018/08/01 1,007 1,007 998 1,005 6,600
2018/07/31 1,000 1,007 990 1,007 16,700
2018/07/30 988 1,038 971 990 38,800
2018/07/27 942 950 940 946 8,800
2018/07/26 941 942 935 942 1,500
2018/07/25 942 942 934 936 5,200
2018/07/24 940 943 933 933 5,300
2018/07/23 944 944 933 938 9,600
2018/07/20 938 948 938 944 31,400
2018/07/19 936 943 936 942 2,900
2018/07/18 937 949 933 935 18,500
2018/07/17 947 955 932 938 13,000
2018/07/13 950 950 941 942 13,500
2018/07/12 950 953 950 951 2,800
2018/07/11 954 966 948 948 5,200
2018/07/10 952 965 950 954 5,000
2018/07/09 948 952 945 947 13,100
2018/07/06 946 961 946 959 7,000
2018/07/05 989 989 923 946 20,200
2018/07/04 991 994 984 985 11,000
2018/07/03 996 1,006 991 991 6,600
2018/07/02 1,031 1,038 995 995 8,800
2018/06/29 1,036 1,044 1,029 1,033 6,700
2018/06/28 1,020 1,027 1,015 1,021 2,500
2018/06/27 1,013 1,042 1,013 1,033 2,300
2018/06/26 1,045 1,045 1,005 1,014 7,300
2018/06/25 1,081 1,081 1,040 1,040 11,400
2018/06/22 1,004 1,091 1,001 1,082 25,100
2018/06/21 1,006 1,014 1,006 1,009 6,600
2018/06/20 1,001 1,008 995 1,006 6,000
2018/06/19 1,012 1,013 1,003 1,005 7,700
2018/06/18 1,010 1,012 1,006 1,008 7,200
2018/06/15 1,007 1,011 1,005 1,006 3,600
2018/06/14 1,003 1,004 1,003 1,003 1,600
2018/06/13 1,006 1,006 1,000 1,002 3,900
2018/06/12 1,001 1,005 999 1,003 1,800
2018/06/11 989 1,001 989 998 4,400
2018/06/08 1,000 1,001 998 999 3,600
2018/06/07 990 997 988 997 3,200
2018/06/06 987 993 986 990 5,000
2018/06/05 1,000 1,000 990 996 3,900
2018/06/04 1,010 1,010 990 993 10,800
2018/06/01 1,034 1,034 1,005 1,010 28,700
2018/05/31 981 983 976 979 7,400
2018/05/30 988 990 978 980 8,700
2018/05/29 996 1,003 994 996 6,000
2018/05/28 1,000 1,000 995 996 3,100
2018/05/25 990 1,000 990 999 2,300
2018/05/24 993 1,004 993 995 3,800
2018/05/23 1,010 1,012 1,000 1,012 14,600
2018/05/22 1,000 1,008 998 1,008 19,200
2018/05/21 997 1,000 994 1,000 2,200
2018/05/18 989 997 989 997 2,400
2018/05/17 1,005 1,005 987 994 5,200
2018/05/16 988 998 986 998 9,200
2018/05/15 992 993 983 983 2,400
2018/05/14 985 992 983 985 7,200
2018/05/11 1,001 1,001 986 986 5,600
2018/05/10 1,007 1,007 998 1,000 2,100
2018/05/09 999 1,009 998 1,001 6,800
2018/05/08 1,008 1,012 999 999 15,000
2018/05/07 1,000 1,012 1,000 1,005 11,800
2018/05/02 1,000 1,003 1,000 1,000 2,900
2018/05/01 999 1,002 998 1,001 10,900
2018/04/27 1,000 1,004 1,000 1,000 11,500
2018/04/26 1,000 1,008 998 1,008 6,400
2018/04/25 999 1,008 996 998 11,300
2018/04/24 992 996 990 991 5,500
2018/04/23 990 999 990 994 6,200
2018/04/20 997 1,001 993 997 10,700
2018/04/19 990 994 988 994 2,100
2018/04/18 990 991 984 990 4,300
2018/04/17 991 991 976 989 4,200
2018/04/16 982 993 982 984 6,400
2018/04/13 982 990 980 990 4,000
2018/04/12 985 989 970 983 3,500
2018/04/11 978 990 978 990 6,000
2018/04/10 972 983 965 976 10,100
2018/04/09 955 971 955 966 7,400
2018/04/06 969 976 966 966 35,700
2018/04/05 965 976 964 972 15,000
2018/04/04 993 993 932 963 21,600
2018/04/03 996 996 979 987 7,800
2018/04/02 1,000 1,007 994 999 38,000
2018/03/30 994 997 984 989 10,900
2018/03/29 994 994 979 990 9,500
2018/03/28 978 985 971 979 37,700
2018/03/27 988 998 983 996 30,400
2018/03/26 1,000 1,001 976 978 22,800
2018/03/23 1,000 1,000 986 990 10,000
2018/03/22 993 1,000 993 1,000 8,900
2018/03/20 1,000 1,009 997 999 11,600
2018/03/19 1,022 1,022 1,003 1,010 8,500
2018/03/16 1,013 1,026 1,006 1,023 5,200
2018/03/15 1,002 1,020 1,002 1,013 6,800
2018/03/14 1,003 1,008 1,002 1,004 7,100
2018/03/13 1,000 1,007 997 1,003 3,300
2018/03/12 1,002 1,003 991 1,001 12,200
2018/03/09 999 999 991 996 9,600
2018/03/08 998 1,004 998 1,000 10,000
2018/03/07 990 1,007 987 999 19,000
2018/03/06 994 1,005 991 993 10,000
2018/03/05 1,008 1,009 990 990 15,000
2018/03/02 1,018 1,019 1,001 1,007 12,900
2018/03/01 1,035 1,047 1,024 1,025 7,100
2018/02/28 1,030 1,045 1,030 1,035 1,500
2018/02/27 1,051 1,051 1,038 1,038 900
2018/02/26 1,025 1,060 1,025 1,051 7,200
2018/02/23 1,035 1,040 1,026 1,033 4,000
2018/02/22 1,042 1,042 1,033 1,035 1,300
2018/02/21 1,021 1,065 1,021 1,053 10,200
2018/02/20 1,020 1,028 1,012 1,021 3,500
2018/02/19 1,013 1,025 1,011 1,021 12,200
2018/02/16 1,025 1,025 1,007 1,013 3,400
2018/02/15 1,002 1,048 1,002 1,013 8,200
2018/02/14 1,010 1,018 998 1,002 11,800
2018/02/13 1,073 1,073 1,003 1,013 15,600
2018/02/09 1,024 1,029 1,000 1,014 31,000
2018/02/08 1,061 1,070 1,054 1,054 12,900
2018/02/07 1,073 1,073 1,057 1,057 11,500
2018/02/06 1,070 1,078 1,027 1,043 41,400
2018/02/05 1,126 1,146 1,105 1,130 17,200
2018/02/02 1,161 1,161 1,101 1,134 21,100
2018/02/01 1,161 1,161 1,140 1,153 7,400
2018/01/31 1,098 1,185 1,094 1,131 13,300
2018/01/30 1,083 1,100 1,075 1,094 8,400
2018/01/29 1,070 1,086 1,066 1,086 5,100
2018/01/26 1,072 1,076 1,070 1,072 3,900
2018/01/25 1,092 1,092 1,072 1,072 10,500
2018/01/24 1,094 1,102 1,090 1,091 4,100
2018/01/23 1,092 1,110 1,092 1,099 9,900
2018/01/22 1,086 1,097 1,086 1,092 2,200
2018/01/19 1,101 1,102 1,085 1,085 5,900
2018/01/18 1,102 1,113 1,102 1,103 4,500
2018/01/17 1,105 1,117 1,100 1,100 3,600
2018/01/16 1,120 1,127 1,113 1,113 2,700
2018/01/15 1,118 1,118 1,105 1,117 3,600
2018/01/12 1,106 1,112 1,100 1,106 7,500
2018/01/11 1,116 1,123 1,096 1,105 13,900
2018/01/10 1,138 1,144 1,132 1,135 3,800
2018/01/09 1,153 1,154 1,132 1,140 5,200
2018/01/05 1,132 1,155 1,125 1,147 4,600
2018/01/04 1,136 1,146 1,131 1,132 7,800

このページの先頭へ