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
2019/12/30 904 934 898 927 51,600
2019/12/27 888 905 888 903 11,600
2019/12/26 886 887 879 884 17,300
2019/12/25 888 893 884 886 22,700
2019/12/24 890 892 884 889 25,400
2019/12/23 889 890 883 888 24,900
2019/12/20 886 888 880 887 19,300
2019/12/19 885 886 879 886 19,500
2019/12/18 888 888 881 885 8,100
2019/12/17 883 888 883 888 12,300
2019/12/16 885 890 884 888 70,900
2019/12/13 888 896 885 885 22,900
2019/12/12 886 888 882 885 9,800
2019/12/11 901 901 885 885 18,200
2019/12/10 899 905 887 899 15,300
2019/12/09 902 902 890 900 23,000
2019/12/06 880 901 880 901 87,300
2019/12/05 884 884 880 880 9,300
2019/12/04 884 885 878 884 15,000
2019/12/03 884 887 877 884 35,500
2019/12/02 895 895 888 892 4,500
2019/11/29 888 890 886 887 11,400
2019/11/28 895 898 891 893 7,400
2019/11/27 894 896 888 888 19,800
2019/11/26 885 897 881 885 27,100
2019/11/25 883 888 880 885 30,000
2019/11/22 872 879 862 877 37,800
2019/11/21 856 884 856 877 35,300
2019/11/20 877 877 845 853 60,300
2019/11/19 899 899 873 877 49,500
2019/11/18 897 906 892 900 33,200
2019/11/15 899 901 892 896 35,000
2019/11/14 903 905 897 897 13,700
2019/11/13 902 907 900 904 20,700
2019/11/12 902 909 900 901 48,900
2019/11/11 901 910 896 906 38,700
2019/11/08 938 938 898 901 85,000
2019/11/07 920 934 915 928 83,200
2019/11/06 922 922 913 917 22,500
2019/11/05 921 923 916 923 30,800
2019/11/01 912 921 909 921 21,000
2019/10/31 940 943 917 923 44,000
2019/10/30 937 944 929 929 35,900
2019/10/29 928 933 926 928 13,200
2019/10/28 925 937 925 926 14,600
2019/10/25 929 930 919 925 23,600
2019/10/24 929 934 922 929 20,200
2019/10/23 920 939 915 922 35,900
2019/10/21 914 931 902 914 36,300
2019/10/18 923 925 912 914 34,200
2019/10/17 927 930 911 920 48,000
2019/10/16 946 946 913 921 54,200
2019/10/15 946 957 932 932 60,400
2019/10/11 946 950 936 942 62,700
2019/10/10 913 947 911 945 98,900
2019/10/09 905 911 893 906 29,600
2019/10/08 907 912 899 909 36,200
2019/10/07 900 920 864 895 150,900
2019/10/04 887 914 876 904 212,900
2019/10/03 857 896 843 873 49,500
2019/10/02 849 861 849 858 38,100
2019/10/01 842 860 839 854 56,100
2019/09/30 840 843 831 840 43,100
2019/09/27 832 842 832 837 21,200
2019/09/26 847 850 839 846 12,300
2019/09/25 845 845 836 839 26,100
2019/09/24 850 852 845 850 12,700
2019/09/20 852 869 840 844 37,200
2019/09/19 843 857 843 849 30,300
2019/09/18 837 845 833 838 55,400
2019/09/17 840 848 840 841 23,500
2019/09/13 833 863 829 835 50,900
2019/09/12 834 840 830 833 18,200
2019/09/11 830 843 823 827 32,800
2019/09/10 826 837 817 819 37,100
2019/09/09 837 837 829 835 10,100
2019/09/06 818 825 818 825 5,300
2019/09/05 818 826 815 822 10,600
2019/09/04 815 817 809 812 18,500
2019/09/03 812 818 810 815 18,800
2019/09/02 820 821 813 813 28,200
2019/08/30 823 827 819 820 8,200
2019/08/29 814 821 813 816 8,500
2019/08/28 816 817 810 814 38,200
2019/08/27 829 830 817 820 14,100
2019/08/26 822 828 821 825 33,000
2019/08/23 830 839 828 833 52,100
2019/08/22 839 839 835 837 9,200
2019/08/21 843 849 840 843 42,400
2019/08/20 852 857 850 853 19,100
2019/08/19 846 861 846 852 24,000
2019/08/16 855 855 843 848 19,100
2019/08/15 853 855 824 846 198,900
2019/08/14 857 860 849 854 8,000
2019/08/13 854 861 850 857 11,600
2019/08/09 865 869 854 866 16,100
2019/08/08 859 868 856 864 9,700
2019/08/07 852 861 852 859 47,900
2019/08/06 830 870 822 862 56,300
2019/08/05 870 870 845 856 32,100
2019/08/02 880 880 863 870 26,300
2019/08/01 890 893 881 882 24,900
2019/07/31 889 899 888 899 24,500
2019/07/30 879 883 877 882 23,300
2019/07/29 874 879 867 873 10,800
2019/07/26 872 877 865 872 9,200
2019/07/25 873 877 872 877 11,100
2019/07/24 859 871 859 870 12,900
2019/07/23 859 862 851 861 47,900
2019/07/22 856 864 856 863 5,900
2019/07/19 850 871 850 861 12,900
2019/07/18 850 859 843 843 14,800
2019/07/17 862 866 843 856 27,100
2019/07/16 886 907 850 862 75,500
2019/07/12 862 882 857 872 36,200
2019/07/11 841 853 841 850 10,100
2019/07/10 839 844 836 840 21,900
2019/07/09 859 861 849 849 17,500
2019/07/08 868 879 863 868 14,800
2019/07/05 876 880 869 870 7,500
2019/07/04 879 883 872 872 18,500
2019/07/03 853 889 852 868 35,400
2019/07/02 822 863 822 845 63,600
2019/07/01 812 820 812 815 19,000
2019/06/28 808 808 801 805 16,400
2019/06/27 804 806 803 804 33,400
2019/06/26 806 810 804 805 17,700
2019/06/25 811 811 805 810 34,500
2019/06/24 811 814 807 811 10,900
2019/06/21 815 815 808 813 17,400
2019/06/20 816 826 816 819 14,900
2019/06/19 807 818 807 814 19,700
2019/06/18 824 824 801 801 17,300
2019/06/17 830 835 825 826 13,000
2019/06/14 829 831 826 830 8,800
2019/06/13 840 840 833 833 6,100
2019/06/12 835 841 835 839 10,900
2019/06/11 834 836 831 833 9,400
2019/06/10 829 835 817 829 12,100
2019/06/07 816 817 807 814 14,700
2019/06/06 826 826 811 811 11,000
2019/06/05 823 825 815 821 15,600
2019/06/04 788 828 786 813 55,800
2019/06/03 842 846 796 818 70,600
2019/05/31 878 908 852 854 76,000
2019/05/30 904 905 870 881 91,900
2019/05/29 905 910 904 906 20,900
2019/05/28 918 918 903 906 27,300
2019/05/27 924 926 915 920 8,500
2019/05/24 931 931 917 917 39,500
2019/05/23 937 939 932 936 7,900
2019/05/22 944 945 937 937 13,500
2019/05/21 945 948 944 945 5,000
2019/05/20 945 965 939 945 8,600
2019/05/17 925 938 925 930 12,900
2019/05/16 927 928 921 925 22,800
2019/05/15 935 936 923 930 19,700
2019/05/14 936 936 921 929 48,100
2019/05/13 955 959 948 951 20,400
2019/05/10 959 960 952 957 9,200
2019/05/09 953 961 951 959 23,500
2019/05/08 966 966 943 953 32,500
2019/05/07 990 991 970 971 50,400
2019/04/26 985 987 975 978 20,800
2019/04/25 987 994 981 989 5,300
2019/04/24 977 996 975 987 7,400
2019/04/23 963 994 954 977 35,700
2019/04/22 990 992 963 970 32,200
2019/04/19 986 995 985 989 18,400
2019/04/18 1,000 1,002 986 987 22,900
2019/04/17 1,001 1,015 997 1,004 23,900
2019/04/16 1,009 1,017 1,009 1,016 19,100
2019/04/15 1,012 1,012 1,005 1,007 6,700
2019/04/12 1,004 1,004 999 999 13,600
2019/04/11 1,009 1,013 1,000 1,008 12,200
2019/04/10 1,006 1,012 1,001 1,011 12,000
2019/04/09 1,047 1,047 996 1,006 59,800
2019/04/08 1,051 1,073 1,046 1,062 60,600
2019/04/05 1,045 1,068 1,042 1,044 32,400
2019/04/04 1,050 1,054 1,042 1,043 29,100
2019/04/03 1,049 1,054 1,045 1,045 30,500
2019/04/02 1,077 1,079 1,054 1,054 45,500
2019/04/01 1,065 1,087 1,065 1,077 19,900
2019/03/29 1,081 1,081 1,035 1,068 85,300
2019/03/28 1,088 1,115 1,081 1,090 58,700
2019/03/27 1,133 1,142 1,095 1,122 126,000
2019/03/26 1,140 1,158 1,136 1,140 89,400
2019/03/25 1,124 1,179 1,121 1,165 60,100
2019/03/22 1,162 1,189 1,133 1,138 127,000
2019/03/20 1,259 1,281 1,180 1,192 179,100
2019/03/19 1,239 1,255 1,225 1,254 47,200
2019/03/18 1,210 1,254 1,204 1,220 134,300
2019/03/15 1,175 1,203 1,174 1,202 65,100
2019/03/14 1,165 1,179 1,161 1,173 26,700
2019/03/13 1,160 1,170 1,157 1,162 32,300
2019/03/12 1,147 1,162 1,130 1,159 51,300
2019/03/11 1,105 1,157 1,094 1,123 46,300
2019/03/08 1,150 1,165 1,105 1,106 58,400
2019/03/07 1,143 1,205 1,088 1,166 95,300
2019/03/06 1,145 1,152 1,142 1,149 8,400
2019/03/05 1,131 1,149 1,131 1,149 7,000
2019/03/04 1,146 1,158 1,126 1,126 32,700
2019/03/01 1,150 1,160 1,145 1,150 23,800
2019/02/28 1,165 1,168 1,152 1,156 37,900
2019/02/27 1,201 1,210 1,165 1,168 32,400
2019/02/26 1,164 1,212 1,164 1,200 69,400
2019/02/25 1,155 1,161 1,142 1,152 62,200
2019/02/22 1,111 1,118 1,094 1,095 29,800
2019/02/21 1,096 1,149 1,086 1,122 33,500
2019/02/20 1,070 1,101 1,070 1,096 22,800
2019/02/19 1,075 1,088 1,066 1,081 23,800
2019/02/18 1,065 1,079 1,063 1,074 10,200
2019/02/15 1,065 1,070 1,062 1,063 9,900
2019/02/14 1,077 1,080 1,065 1,065 23,600
2019/02/13 1,050 1,088 1,045 1,077 19,100
2019/02/12 1,044 1,068 1,041 1,057 8,000
2019/02/08 1,078 1,080 1,040 1,046 10,600
2019/02/07 1,081 1,089 1,076 1,080 5,600
2019/02/06 1,080 1,089 1,076 1,089 20,700
2019/02/05 1,079 1,083 1,077 1,080 7,400
2019/02/04 1,069 1,070 1,066 1,070 1,800
2019/02/01 1,087 1,087 1,055 1,069 8,200
2019/01/31 1,040 1,081 1,040 1,081 26,100
2019/01/30 1,040 1,040 1,030 1,030 3,000
2019/01/29 1,032 1,039 1,031 1,039 6,500
2019/01/28 1,032 1,038 1,032 1,032 2,700
2019/01/25 1,042 1,043 1,031 1,031 5,200
2019/01/24 1,035 1,042 1,035 1,042 700
2019/01/23 1,035 1,041 1,035 1,041 4,300
2019/01/22 1,039 1,041 1,032 1,035 3,200
2019/01/21 1,032 1,059 1,028 1,040 12,400
2019/01/18 997 1,054 994 1,025 29,400
2019/01/17 996 997 988 997 2,500
2019/01/16 999 1,000 995 996 2,200
2019/01/15 993 1,000 991 1,000 2,000
2019/01/11 1,003 1,013 988 993 5,000
2019/01/10 987 1,019 983 1,013 5,300
2019/01/09 991 995 990 995 1,100
2019/01/08 972 990 971 990 5,400
2019/01/07 953 960 933 960 10,000
2019/01/04 911 925 905 921 4,800

このページの先頭へ