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
2021/12/30 1,216 1,223 1,204 1,223 15,800
2021/12/29 1,206 1,224 1,204 1,219 36,900
2021/12/28 1,222 1,222 1,172 1,213 41,800
2021/12/27 1,205 1,215 1,198 1,209 48,900
2021/12/24 1,222 1,223 1,204 1,209 48,700
2021/12/23 1,232 1,232 1,217 1,224 27,300
2021/12/22 1,220 1,235 1,215 1,232 58,900
2021/12/21 1,204 1,229 1,204 1,218 101,500
2021/12/20 1,227 1,228 1,202 1,211 109,300
2021/12/17 1,260 1,260 1,231 1,239 66,900
2021/12/16 1,245 1,262 1,230 1,260 129,600
2021/12/15 1,209 1,235 1,205 1,233 80,000
2021/12/14 1,227 1,247 1,209 1,218 181,000
2021/12/13 1,221 1,232 1,211 1,223 92,800
2021/12/10 1,216 1,234 1,199 1,223 191,400
2021/12/09 1,209 1,249 1,204 1,216 152,100
2021/12/08 1,210 1,229 1,197 1,220 105,200
2021/12/07 1,182 1,205 1,181 1,200 70,000
2021/12/06 1,171 1,193 1,164 1,184 100,100
2021/12/03 1,171 1,199 1,171 1,179 56,100
2021/12/02 1,188 1,195 1,170 1,178 107,500
2021/12/01 1,207 1,210 1,155 1,188 197,600
2021/11/30 1,206 1,241 1,186 1,191 232,400
2021/11/29 1,209 1,222 1,187 1,215 182,900
2021/11/26 1,224 1,224 1,195 1,211 170,300
2021/11/25 1,212 1,236 1,199 1,224 259,500
2021/11/24 1,228 1,228 1,194 1,220 263,900
2021/11/22 1,166 1,210 1,163 1,201 146,200
2021/11/19 1,152 1,183 1,152 1,178 124,200
2021/11/18 1,133 1,169 1,133 1,154 157,800
2021/11/17 1,144 1,175 1,142 1,163 196,700
2021/11/16 1,114 1,141 1,103 1,122 160,200
2021/11/15 1,100 1,130 1,089 1,124 154,900
2021/11/12 1,090 1,109 1,089 1,100 187,000
2021/11/11 1,080 1,100 1,080 1,084 275,400
2021/11/10 1,054 1,082 1,054 1,072 238,900
2021/11/09 1,050 1,070 1,044 1,049 252,200
2021/11/08 1,055 1,074 1,049 1,050 371,500
2021/11/05 1,045 1,062 1,045 1,053 174,800
2021/11/04 1,055 1,062 1,042 1,053 109,400
2021/11/02 1,047 1,064 1,044 1,054 202,200
2021/11/01 1,035 1,061 1,035 1,047 123,000
2021/10/29 1,048 1,054 1,023 1,044 99,000
2021/10/28 1,043 1,043 1,021 1,027 57,500
2021/10/27 1,043 1,050 1,037 1,044 31,200
2021/10/26 1,038 1,052 1,028 1,047 69,900
2021/10/25 1,053 1,055 1,032 1,035 50,500
2021/10/22 1,041 1,065 1,035 1,059 272,400
2021/10/21 1,033 1,065 1,033 1,045 220,500
2021/10/20 1,062 1,072 1,045 1,052 230,000
2021/10/19 1,056 1,069 1,041 1,050 204,400
2021/10/18 1,056 1,072 1,041 1,056 272,900
2021/10/15 1,055 1,063 1,039 1,056 124,700
2021/10/14 1,042 1,069 1,030 1,051 159,000
2021/10/13 1,083 1,083 1,040 1,042 270,800
2021/10/12 1,063 1,103 1,050 1,090 157,400
2021/10/11 1,063 1,073 1,046 1,055 81,700
2021/10/08 1,080 1,083 1,057 1,070 111,100
2021/10/07 1,065 1,090 1,060 1,068 217,900
2021/10/06 1,057 1,067 1,047 1,066 53,600
2021/10/05 1,066 1,074 1,042 1,060 85,500
2021/10/04 1,073 1,091 1,039 1,069 231,200
2021/10/01 1,049 1,067 1,039 1,053 61,800
2021/09/30 1,080 1,080 1,037 1,048 132,300
2021/09/29 1,063 1,103 1,058 1,088 107,400
2021/09/28 1,061 1,081 1,050 1,074 147,500
2021/09/27 1,053 1,074 1,040 1,053 76,500
2021/09/24 1,025 1,058 1,024 1,056 127,000
2021/09/22 1,021 1,031 1,010 1,014 46,400
2021/09/21 1,015 1,044 1,009 1,021 46,200
2021/09/17 1,029 1,039 1,020 1,035 56,300
2021/09/16 1,040 1,040 1,019 1,027 59,400
2021/09/15 1,042 1,063 1,027 1,033 94,300
2021/09/14 1,054 1,064 1,039 1,056 161,800
2021/09/13 1,056 1,079 1,041 1,049 275,000
2021/09/10 1,040 1,055 1,033 1,055 142,600
2021/09/09 1,029 1,059 1,023 1,049 222,300
2021/09/08 1,030 1,049 1,021 1,028 172,600
2021/09/07 1,001 1,031 999 1,025 177,400
2021/09/06 1,000 1,001 985 999 34,000
2021/09/03 998 1,010 993 993 32,700
2021/09/02 1,003 1,007 994 999 33,800
2021/09/01 998 1,010 998 1,007 13,500
2021/08/31 998 1,015 998 1,003 26,600
2021/08/30 985 1,014 985 1,004 59,100
2021/08/27 972 983 970 973 17,000
2021/08/26 961 994 961 974 28,100
2021/08/25 969 977 961 961 8,900
2021/08/24 961 979 957 969 27,400
2021/08/23 960 970 960 961 26,300
2021/08/20 960 984 960 967 9,300
2021/08/19 965 983 960 960 71,100
2021/08/18 972 979 938 979 60,800
2021/08/17 987 996 981 982 18,600
2021/08/16 1,004 1,004 982 983 12,900
2021/08/13 1,009 1,009 989 997 20,500
2021/08/12 996 1,009 995 1,003 33,300
2021/08/11 1,012 1,012 970 1,001 194,800
2021/08/10 1,020 1,024 1,008 1,008 35,900
2021/08/06 1,014 1,020 1,012 1,020 23,700
2021/08/05 1,013 1,017 1,004 1,009 72,600
2021/08/04 1,018 1,022 1,003 1,013 58,500
2021/08/03 1,018 1,018 998 1,005 97,400
2021/08/02 1,017 1,020 1,000 1,019 72,000
2021/07/30 1,010 1,019 1,007 1,016 47,300
2021/07/29 1,000 1,014 998 1,001 105,200
2021/07/28 1,003 1,019 992 995 126,700
2021/07/27 1,008 1,024 1,008 1,012 119,300
2021/07/26 1,010 1,023 997 1,003 119,400
2021/07/21 1,022 1,022 987 998 28,000
2021/07/20 1,024 1,029 1,002 1,019 31,600
2021/07/19 1,012 1,031 995 1,029 124,500
2021/07/16 995 1,010 995 1,006 28,500
2021/07/15 1,001 1,013 994 994 17,800
2021/07/14 1,006 1,021 1,001 1,016 17,000
2021/07/13 1,018 1,027 1,002 1,004 17,800
2021/07/12 1,025 1,033 1,018 1,018 22,800
2021/07/09 1,017 1,032 1,005 1,014 69,300
2021/07/08 1,036 1,036 1,008 1,025 100,800
2021/07/07 1,028 1,041 1,015 1,025 39,700
2021/07/06 1,023 1,037 1,018 1,028 42,200
2021/07/05 992 1,015 992 1,006 588,000
2021/07/02 993 1,012 989 994 139,400
2021/07/01 1,000 1,001 987 1,000 33,700
2021/06/30 1,016 1,016 992 997 77,400
2021/06/29 1,040 1,040 992 1,020 65,600
2021/06/28 1,041 1,051 1,038 1,039 40,900
2021/06/25 1,048 1,050 1,033 1,042 79,700
2021/06/24 1,049 1,060 1,040 1,048 286,500
2021/06/23 1,048 1,084 1,042 1,044 427,300
2021/06/22 1,039 1,055 1,006 1,045 220,200
2021/06/21 1,040 1,050 1,006 1,028 171,300
2021/06/18 1,053 1,059 1,046 1,046 71,500
2021/06/17 1,050 1,060 1,049 1,060 74,300
2021/06/16 1,051 1,056 1,045 1,050 100,700
2021/06/15 1,053 1,063 1,050 1,050 70,500
2021/06/14 1,055 1,058 1,051 1,058 56,100
2021/06/11 1,053 1,061 1,040 1,055 91,300
2021/06/10 1,060 1,074 1,052 1,063 131,000
2021/06/09 1,075 1,080 1,054 1,061 179,500
2021/06/08 1,080 1,096 1,072 1,077 169,100
2021/06/07 1,089 1,089 1,051 1,063 255,000
2021/06/04 1,069 1,111 1,059 1,100 214,900
2021/06/03 1,060 1,073 1,052 1,071 457,500
2021/06/02 1,055 1,065 1,050 1,062 303,600
2021/06/01 1,049 1,059 1,049 1,055 332,400
2021/05/31 1,052 1,061 1,047 1,053 487,100
2021/05/28 1,035 1,075 1,035 1,051 791,400
2021/05/27 1,045 1,058 1,021 1,032 701,600
2021/05/26 990 1,049 990 1,040 757,200
2021/05/25 981 1,033 965 998 2,228,800
2021/05/24 933 998 930 984 951,500
2021/05/21 914 945 910 940 775,400
2021/05/20 907 930 904 907 461,800
2021/05/19 920 920 898 902 606,600
2021/05/18 871 919 867 905 1,042,000
2021/05/17 856 892 844 876 288,500
2021/05/14 865 867 848 856 139,400
2021/05/13 844 874 844 854 329,300
2021/05/12 900 900 831 849 676,800
2021/05/11 899 978 890 957 379,100
2021/05/10 845 940 831 922 753,500
2021/05/07 724 876 724 875 962,100
2021/05/06 715 736 705 726 290,600
2021/04/30 711 742 701 716 500,500
2021/04/28 697 720 697 713 152,800
2021/04/27 697 712 682 698 240,500
2021/04/26 636 722 636 687 455,600
2021/04/23 701 701 628 646 901,900
2021/04/22 766 766 690 691 320,500
2021/04/21 776 783 759 773 42,000
2021/04/20 762 819 758 802 130,800
2021/04/19 757 773 757 762 61,200
2021/04/16 759 772 757 757 35,800
2021/04/15 758 765 752 759 16,200
2021/04/14 748 761 748 752 28,400
2021/04/13 747 756 744 748 22,800
2021/04/12 758 759 740 740 32,400
2021/04/09 762 764 756 756 18,600
2021/04/08 765 768 760 763 16,000
2021/04/07 758 764 758 758 44,600
2021/04/06 758 768 757 757 56,800
2021/04/05 759 767 757 757 61,700
2021/04/02 759 769 758 758 19,200
2021/04/01 757 765 754 755 28,500
2021/03/31 765 768 756 757 78,700
2021/03/30 770 776 762 762 39,800
2021/03/29 790 793 779 782 62,800
2021/03/26 784 789 784 786 11,000
2021/03/25 782 790 782 783 28,600
2021/03/24 794 796 781 781 87,600
2021/03/23 795 800 793 793 25,400
2021/03/22 786 805 783 797 85,900
2021/03/19 766 786 765 785 72,000
2021/03/18 768 774 763 765 200,800
2021/03/17 767 768 754 762 156,200
2021/03/16 802 802 759 761 371,400
2021/03/15 802 805 795 801 54,900
2021/03/12 809 809 793 795 59,600
2021/03/11 796 804 791 794 77,600
2021/03/10 803 810 796 800 113,400
2021/03/09 804 816 795 799 55,000
2021/03/08 835 840 790 810 289,600
2021/03/05 836 846 830 837 24,100
2021/03/04 836 849 831 844 70,400
2021/03/03 839 840 832 836 12,200
2021/03/02 838 842 827 840 20,000
2021/03/01 819 839 817 838 12,800
2021/02/26 827 827 818 820 13,200
2021/02/25 829 833 826 830 22,900
2021/02/24 828 830 825 829 17,800
2021/02/22 830 830 817 819 34,700
2021/02/19 827 841 817 824 88,500
2021/02/18 847 847 824 824 99,600
2021/02/17 834 854 821 844 66,500
2021/02/16 836 840 821 834 53,900
2021/02/15 822 838 815 835 81,800
2021/02/12 824 837 797 837 101,900
2021/02/10 836 838 810 824 36,300
2021/02/09 849 861 834 837 118,400
2021/02/08 840 860 819 855 125,400
2021/02/05 845 879 831 855 314,100
2021/02/04 765 842 765 824 553,900
2021/02/03 732 772 714 761 1,852,000
2021/02/02 777 777 777 777 17,500
2021/02/01 928 935 926 927 59,100
2021/01/29 931 936 928 930 35,800
2021/01/28 933 935 929 931 31,900
2021/01/27 934 941 933 933 50,900
2021/01/26 924 929 923 924 11,200
2021/01/25 924 924 920 923 15,400
2021/01/22 934 934 916 917 33,100
2021/01/21 931 935 931 933 10,700
2021/01/20 931 936 929 930 19,100
2021/01/19 937 937 930 931 7,700
2021/01/18 939 939 925 929 22,200
2021/01/15 940 945 934 937 23,100
2021/01/14 937 952 937 948 79,100
2021/01/13 935 937 931 933 22,600
2021/01/12 920 931 919 931 28,900
2021/01/08 909 926 909 926 155,500
2021/01/07 923 931 890 906 324,700
2021/01/06 930 930 921 922 19,100
2021/01/05 933 933 923 927 6,800
2021/01/04 931 935 920 930 20,300

このページの先頭へ