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
2020/12/30 930 940 927 940 21,900
2020/12/29 928 935 928 930 9,200
2020/12/28 918 940 918 940 32,300
2020/12/25 920 923 919 919 33,800
2020/12/24 919 928 915 919 23,700
2020/12/23 916 924 916 921 9,000
2020/12/22 919 927 916 916 205,200
2020/12/21 922 932 922 924 45,800
2020/12/18 916 924 916 922 28,300
2020/12/17 920 924 917 920 80,200
2020/12/16 911 923 910 920 243,100
2020/12/15 914 919 908 913 32,900
2020/12/14 915 919 910 914 257,200
2020/12/11 915 919 911 915 68,700
2020/12/10 912 919 912 917 15,500
2020/12/09 917 919 912 916 14,600
2020/12/08 909 921 907 918 34,800
2020/12/07 915 915 907 909 7,800
2020/12/04 912 915 910 915 8,400
2020/12/03 912 913 909 912 28,100
2020/12/02 911 917 909 909 10,800
2020/12/01 905 912 905 911 10,200
2020/11/30 906 909 903 905 14,400
2020/11/27 903 914 901 914 19,200
2020/11/26 903 908 902 905 7,700
2020/11/25 909 913 903 903 52,800
2020/11/24 914 914 901 914 34,300
2020/11/20 905 914 902 914 18,900
2020/11/19 918 918 904 917 30,700
2020/11/18 901 920 900 920 30,200
2020/11/17 896 911 880 910 62,100
2020/11/16 903 910 895 895 114,100
2020/11/13 896 901 890 898 23,900
2020/11/12 905 912 890 899 48,100
2020/11/11 910 913 903 903 22,400
2020/11/10 908 913 905 906 19,800
2020/11/09 915 915 907 907 23,400
2020/11/06 909 921 908 917 33,900
2020/11/05 912 920 912 915 19,400
2020/11/04 909 920 909 914 23,100
2020/11/02 919 919 904 904 91,400
2020/10/30 909 919 904 915 179,400
2020/10/29 895 919 895 910 26,300
2020/10/28 907 920 902 911 22,100
2020/10/27 902 911 897 907 25,600
2020/10/26 902 902 898 899 21,700
2020/10/23 900 904 895 900 36,700
2020/10/22 898 900 893 900 30,200
2020/10/21 897 906 892 898 35,900
2020/10/20 883 917 883 904 88,700
2020/10/19 895 895 882 885 31,200
2020/10/16 905 910 883 883 180,900
2020/10/15 898 916 891 894 88,600
2020/10/14 898 923 897 907 119,800
2020/10/13 894 900 887 899 21,600
2020/10/12 895 901 892 895 49,600
2020/10/09 897 897 891 891 17,400
2020/10/08 880 895 880 893 81,600
2020/10/07 882 885 880 882 61,600
2020/10/06 881 884 876 880 32,800
2020/10/05 871 881 869 878 107,000
2020/10/02 880 882 859 862 347,200
2020/09/30 880 887 874 880 89,300
2020/09/29 864 885 862 885 105,900
2020/09/28 854 875 851 861 88,300
2020/09/25 854 860 840 849 324,900
2020/09/24 857 870 853 853 172,800
2020/09/23 883 883 857 857 94,700
2020/09/18 884 890 884 887 157,500
2020/09/17 890 890 884 884 49,900
2020/09/16 885 893 882 893 40,600
2020/09/15 885 885 873 883 31,300
2020/09/14 866 890 866 886 32,800
2020/09/11 852 876 852 873 57,600
2020/09/10 853 860 850 855 281,900
2020/09/09 866 866 852 862 151,600
2020/09/08 875 878 869 871 69,000
2020/09/07 878 883 873 876 26,900
2020/09/04 877 890 869 878 28,500
2020/09/03 881 888 881 882 14,300
2020/09/02 885 890 878 883 37,900
2020/09/01 883 890 883 888 16,300
2020/08/31 895 897 878 878 60,900
2020/08/28 898 900 894 896 50,800
2020/08/27 895 900 895 900 66,400
2020/08/26 892 899 889 898 95,400
2020/08/25 898 900 893 893 16,500
2020/08/24 896 898 892 897 19,600
2020/08/21 894 896 891 896 67,500
2020/08/20 891 900 891 899 71,200
2020/08/19 889 893 889 892 13,300
2020/08/18 890 893 890 890 59,300
2020/08/17 888 894 888 893 21,700
2020/08/14 897 898 877 888 185,900
2020/08/13 903 903 900 902 30,400
2020/08/12 902 906 895 901 57,200
2020/08/11 905 908 902 905 31,700
2020/08/07 905 907 905 905 15,600
2020/08/06 903 907 902 905 28,400
2020/08/05 905 908 902 904 32,400
2020/08/04 903 905 903 903 12,100
2020/08/03 904 905 901 903 75,900
2020/07/31 907 907 900 900 99,300
2020/07/30 910 912 903 907 93,000
2020/07/29 915 923 909 919 70,100
2020/07/28 916 918 910 910 73,900
2020/07/27 922 923 918 921 85,300
2020/07/22 921 923 919 922 19,600
2020/07/21 921 922 919 921 19,200
2020/07/20 920 921 916 921 68,900
2020/07/17 920 924 919 921 32,100
2020/07/16 922 927 922 922 44,500
2020/07/15 918 924 913 922 100,300
2020/07/14 912 918 910 918 72,400
2020/07/13 918 918 913 918 13,000
2020/07/10 915 920 915 915 25,900
2020/07/09 920 920 912 915 56,000
2020/07/08 923 925 920 920 15,600
2020/07/07 917 923 917 923 9,300
2020/07/06 919 923 914 920 27,700
2020/07/03 911 915 910 912 16,400
2020/07/02 909 911 907 910 24,200
2020/07/01 917 917 908 909 52,300
2020/06/30 925 925 911 911 70,400
2020/06/29 927 933 919 920 264,600
2020/06/26 920 940 917 937 89,800
2020/06/25 919 920 916 916 59,100
2020/06/24 919 920 918 918 20,800
2020/06/23 918 921 914 918 41,900
2020/06/22 917 919 910 916 40,200
2020/06/19 918 919 916 918 26,200
2020/06/18 921 921 916 917 36,200
2020/06/17 920 926 920 922 58,000
2020/06/16 919 927 919 925 57,000
2020/06/15 918 921 914 915 39,500
2020/06/12 917 921 912 917 42,800
2020/06/11 923 927 916 917 49,800
2020/06/10 935 935 927 930 26,900
2020/06/09 939 942 925 928 82,900
2020/06/08 950 964 938 951 76,800
2020/06/05 953 968 950 965 31,400
2020/06/04 960 985 952 959 153,900
2020/06/03 942 964 940 960 105,100
2020/06/02 929 947 925 945 70,200
2020/06/01 921 928 920 925 23,200
2020/05/29 925 925 922 923 21,000
2020/05/28 923 928 919 924 61,100
2020/05/27 916 924 912 924 98,200
2020/05/26 915 919 912 912 45,300
2020/05/25 910 919 908 915 89,100
2020/05/22 910 910 906 907 31,500
2020/05/21 909 912 906 906 90,300
2020/05/20 916 923 900 908 329,000
2020/05/19 918 922 913 916 153,800
2020/05/18 915 917 911 914 54,700
2020/05/15 909 915 909 913 137,400
2020/05/14 906 911 906 909 79,000
2020/05/13 906 908 900 906 223,600
2020/05/12 901 916 901 909 152,700
2020/05/11 898 904 893 900 257,500
2020/05/08 893 897 893 895 102,300
2020/05/07 895 900 888 891 83,700
2020/05/01 900 901 895 898 45,100
2020/04/30 887 906 887 900 96,200
2020/04/28 884 894 884 887 125,400
2020/04/27 876 888 875 880 88,000
2020/04/24 874 876 872 873 36,800
2020/04/23 874 879 870 872 87,300
2020/04/22 880 885 871 874 85,800
2020/04/21 883 888 878 880 40,800
2020/04/20 876 896 876 885 195,200
2020/04/17 895 895 873 874 65,500
2020/04/16 900 900 891 894 42,300
2020/04/15 899 899 888 897 20,000
2020/04/14 891 900 891 898 24,000
2020/04/13 890 899 890 899 24,600
2020/04/10 882 898 881 892 46,400
2020/04/09 888 888 877 881 37,900
2020/04/08 892 892 877 884 83,300
2020/04/07 886 895 882 892 62,100
2020/04/06 891 905 880 900 50,100
2020/04/03 899 902 879 885 128,700
2020/04/02 900 902 892 899 80,300
2020/04/01 898 912 898 901 212,700
2020/03/31 886 903 886 900 76,900
2020/03/30 865 889 853 888 358,300
2020/03/27 892 898 863 863 779,900
2020/03/26 901 910 874 882 315,900
2020/03/25 878 916 872 900 400,000
2020/03/24 865 900 863 887 53,300
2020/03/23 875 878 840 874 133,700
2020/03/19 904 906 890 900 488,100
2020/03/18 897 918 897 903 268,600
2020/03/17 891 905 860 897 329,000
2020/03/16 892 917 872 880 290,900
2020/03/13 861 888 838 847 423,900
2020/03/12 907 920 892 899 396,300
2020/03/11 951 954 910 922 301,300
2020/03/10 907 944 898 930 363,300
2020/03/09 947 953 911 922 479,400
2020/03/06 990 995 956 962 243,900
2020/03/05 1,008 1,010 998 1,000 171,600
2020/03/04 995 1,017 988 1,000 401,000
2020/03/03 1,015 1,016 999 999 261,000
2020/03/02 1,020 1,024 1,009 1,015 199,100
2020/02/28 1,020 1,031 995 1,006 713,000
2020/02/27 1,052 1,057 1,048 1,050 512,800
2020/02/26 1,052 1,056 1,047 1,048 603,600
2020/02/25 1,055 1,066 1,053 1,060 360,500
2020/02/21 1,052 1,103 1,051 1,082 947,800
2020/02/20 1,070 1,077 1,031 1,048 1,806,400
2020/02/19 1,005 1,020 996 1,010 60,000
2020/02/18 980 1,009 973 1,005 109,600
2020/02/17 1,022 1,045 1,000 1,000 79,900
2020/02/14 1,091 1,091 1,046 1,046 77,800
2020/02/13 1,124 1,128 1,092 1,104 96,100
2020/02/12 1,101 1,106 1,062 1,106 111,400
2020/02/10 1,118 1,154 1,057 1,105 209,000
2020/02/07 1,081 1,139 1,068 1,134 243,200
2020/02/06 1,004 1,095 1,003 1,095 232,200
2020/02/05 1,112 1,112 972 1,000 212,200
2020/02/04 1,030 1,130 1,016 1,118 233,600
2020/02/03 943 1,042 941 1,042 98,000
2020/01/31 913 965 913 958 114,000
2020/01/30 926 933 905 913 37,700
2020/01/29 920 927 914 923 14,700
2020/01/28 914 918 906 916 12,200
2020/01/27 910 918 908 918 20,300
2020/01/24 921 921 916 920 15,000
2020/01/23 920 924 916 924 16,700
2020/01/22 920 930 920 925 19,600
2020/01/21 921 929 912 928 31,200
2020/01/20 911 920 905 914 42,300
2020/01/17 910 916 905 905 32,600
2020/01/16 909 914 906 911 38,400
2020/01/15 931 931 920 921 9,200
2020/01/14 937 937 916 924 27,900
2020/01/10 934 934 923 924 42,300
2020/01/09 923 935 920 925 7,000
2020/01/08 940 940 901 911 62,100
2020/01/07 926 940 920 940 17,400
2020/01/06 919 925 913 922 28,900

このページの先頭へ