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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,190 | 1,214 | 1,132 | 1,207 | 235,000 |
| 2022/12/29 | 1,107 | 1,208 | 1,080 | 1,197 | 229,900 |
| 2022/12/28 | 1,110 | 1,125 | 1,092 | 1,109 | 461,400 |
| 2022/12/27 | 1,100 | 1,117 | 1,100 | 1,106 | 96,500 |
| 2022/12/26 | 1,098 | 1,119 | 1,081 | 1,101 | 67,100 |
| 2022/12/23 | 1,078 | 1,099 | 1,071 | 1,090 | 56,400 |
| 2022/12/22 | 1,080 | 1,092 | 1,074 | 1,092 | 9,500 |
| 2022/12/21 | 1,061 | 1,080 | 1,060 | 1,067 | 43,100 |
| 2022/12/20 | 1,067 | 1,079 | 1,019 | 1,052 | 133,300 |
| 2022/12/19 | 1,075 | 1,094 | 1,042 | 1,056 | 25,200 |
| 2022/12/16 | 1,065 | 1,110 | 1,065 | 1,074 | 61,200 |
| 2022/12/15 | 1,070 | 1,090 | 1,070 | 1,078 | 19,400 |
| 2022/12/14 | 1,067 | 1,085 | 1,057 | 1,080 | 63,100 |
| 2022/12/13 | 1,067 | 1,092 | 1,060 | 1,089 | 26,100 |
| 2022/12/12 | 1,029 | 1,071 | 1,029 | 1,071 | 46,600 |
| 2022/12/09 | 1,017 | 1,036 | 992 | 1,029 | 51,800 |
| 2022/12/08 | 1,015 | 1,033 | 1,013 | 1,020 | 107,200 |
| 2022/12/07 | 1,010 | 1,021 | 986 | 1,010 | 85,500 |
| 2022/12/06 | 1,012 | 1,028 | 998 | 1,013 | 37,200 |
| 2022/12/05 | 1,028 | 1,028 | 1,014 | 1,023 | 22,100 |
| 2022/12/02 | 1,030 | 1,037 | 1,011 | 1,028 | 67,900 |
| 2022/12/01 | 1,049 | 1,050 | 1,025 | 1,039 | 46,700 |
| 2022/11/30 | 1,059 | 1,059 | 1,039 | 1,049 | 35,500 |
| 2022/11/29 | 1,049 | 1,066 | 1,033 | 1,062 | 52,400 |
| 2022/11/28 | 1,098 | 1,098 | 1,053 | 1,059 | 124,700 |
| 2022/11/25 | 1,082 | 1,099 | 1,076 | 1,083 | 19,300 |
| 2022/11/24 | 1,100 | 1,100 | 1,086 | 1,089 | 12,900 |
| 2022/11/22 | 1,099 | 1,107 | 1,090 | 1,098 | 34,300 |
| 2022/11/21 | 1,091 | 1,104 | 1,088 | 1,096 | 51,700 |
| 2022/11/18 | 1,085 | 1,096 | 1,083 | 1,092 | 79,000 |
| 2022/11/17 | 1,071 | 1,093 | 1,051 | 1,083 | 98,900 |
| 2022/11/16 | 1,088 | 1,098 | 1,073 | 1,077 | 124,100 |
| 2022/11/15 | 1,079 | 1,098 | 1,075 | 1,094 | 145,800 |
| 2022/11/14 | 1,096 | 1,105 | 1,077 | 1,087 | 156,900 |
| 2022/11/11 | 1,081 | 1,110 | 1,081 | 1,096 | 296,400 |
| 2022/11/10 | 1,092 | 1,108 | 1,091 | 1,100 | 144,800 |
| 2022/11/09 | 1,096 | 1,148 | 1,083 | 1,090 | 221,200 |
| 2022/11/08 | 1,090 | 1,101 | 1,088 | 1,096 | 25,400 |
| 2022/11/07 | 1,058 | 1,091 | 1,058 | 1,088 | 94,800 |
| 2022/11/04 | 1,054 | 1,068 | 1,050 | 1,059 | 29,800 |
| 2022/11/02 | 1,058 | 1,093 | 1,044 | 1,062 | 49,800 |
| 2022/11/01 | 1,061 | 1,089 | 1,039 | 1,067 | 62,900 |
| 2022/10/31 | 1,077 | 1,098 | 1,055 | 1,071 | 66,500 |
| 2022/10/28 | 1,077 | 1,080 | 1,061 | 1,077 | 40,000 |
| 2022/10/27 | 1,100 | 1,101 | 1,070 | 1,071 | 43,200 |
| 2022/10/26 | 1,106 | 1,106 | 1,087 | 1,098 | 36,300 |
| 2022/10/25 | 1,102 | 1,105 | 1,086 | 1,097 | 23,800 |
| 2022/10/24 | 1,100 | 1,113 | 1,084 | 1,087 | 93,700 |
| 2022/10/21 | 1,036 | 1,130 | 982 | 1,091 | 224,100 |
| 2022/10/20 | 1,087 | 1,105 | 1,073 | 1,096 | 29,300 |
| 2022/10/19 | 1,095 | 1,110 | 1,085 | 1,087 | 12,000 |
| 2022/10/18 | 1,094 | 1,105 | 1,090 | 1,095 | 17,900 |
| 2022/10/17 | 1,080 | 1,114 | 1,066 | 1,094 | 134,200 |
| 2022/10/14 | 1,094 | 1,106 | 1,089 | 1,102 | 14,300 |
| 2022/10/13 | 1,103 | 1,114 | 1,067 | 1,100 | 70,200 |
| 2022/10/12 | 1,122 | 1,134 | 1,101 | 1,101 | 51,000 |
| 2022/10/11 | 1,117 | 1,131 | 1,116 | 1,122 | 95,900 |
| 2022/10/07 | 1,132 | 1,142 | 1,127 | 1,130 | 17,300 |
| 2022/10/06 | 1,135 | 1,156 | 1,124 | 1,134 | 10,800 |
| 2022/10/05 | 1,142 | 1,155 | 1,132 | 1,135 | 77,400 |
| 2022/10/04 | 1,132 | 1,158 | 1,121 | 1,142 | 100,700 |
| 2022/10/03 | 1,116 | 1,144 | 1,112 | 1,114 | 6,700 |
| 2022/09/30 | 1,106 | 1,125 | 1,102 | 1,117 | 153,700 |
| 2022/09/29 | 1,120 | 1,141 | 1,110 | 1,123 | 16,900 |
| 2022/09/28 | 1,131 | 1,131 | 1,070 | 1,103 | 62,800 |
| 2022/09/27 | 1,130 | 1,150 | 1,130 | 1,137 | 86,300 |
| 2022/09/26 | 1,150 | 1,150 | 1,112 | 1,125 | 64,300 |
| 2022/09/22 | 1,158 | 1,162 | 1,150 | 1,158 | 11,500 |
| 2022/09/21 | 1,174 | 1,175 | 1,155 | 1,166 | 28,200 |
| 2022/09/20 | 1,184 | 1,196 | 1,169 | 1,186 | 92,100 |
| 2022/09/16 | 1,176 | 1,183 | 1,171 | 1,178 | 16,500 |
| 2022/09/15 | 1,182 | 1,193 | 1,166 | 1,173 | 58,200 |
| 2022/09/14 | 1,181 | 1,188 | 1,157 | 1,176 | 37,400 |
| 2022/09/13 | 1,187 | 1,200 | 1,181 | 1,197 | 62,800 |
| 2022/09/12 | 1,191 | 1,195 | 1,172 | 1,179 | 119,300 |
| 2022/09/09 | 1,169 | 1,194 | 1,159 | 1,183 | 168,800 |
| 2022/09/08 | 1,140 | 1,159 | 1,136 | 1,154 | 80,700 |
| 2022/09/07 | 1,136 | 1,169 | 1,119 | 1,140 | 160,000 |
| 2022/09/06 | 1,141 | 1,162 | 1,132 | 1,148 | 42,800 |
| 2022/09/05 | 1,145 | 1,156 | 1,135 | 1,156 | 19,700 |
| 2022/09/02 | 1,150 | 1,155 | 1,135 | 1,154 | 33,500 |
| 2022/09/01 | 1,160 | 1,170 | 1,147 | 1,160 | 53,500 |
| 2022/08/31 | 1,167 | 1,189 | 1,145 | 1,166 | 116,100 |
| 2022/08/30 | 1,193 | 1,193 | 1,172 | 1,179 | 20,600 |
| 2022/08/29 | 1,188 | 1,191 | 1,175 | 1,178 | 21,600 |
| 2022/08/26 | 1,205 | 1,229 | 1,179 | 1,189 | 69,800 |
| 2022/08/25 | 1,169 | 1,199 | 1,167 | 1,199 | 47,000 |
| 2022/08/24 | 1,182 | 1,192 | 1,174 | 1,178 | 82,200 |
| 2022/08/23 | 1,185 | 1,207 | 1,185 | 1,197 | 32,900 |
| 2022/08/22 | 1,182 | 1,208 | 1,182 | 1,199 | 56,700 |
| 2022/08/19 | 1,166 | 1,222 | 1,166 | 1,211 | 76,400 |
| 2022/08/18 | 1,186 | 1,195 | 1,177 | 1,188 | 52,300 |
| 2022/08/17 | 1,172 | 1,204 | 1,155 | 1,190 | 37,700 |
| 2022/08/16 | 1,167 | 1,174 | 1,161 | 1,172 | 31,000 |
| 2022/08/15 | 1,154 | 1,175 | 1,141 | 1,167 | 34,000 |
| 2022/08/12 | 1,140 | 1,164 | 1,140 | 1,154 | 55,100 |
| 2022/08/10 | 1,150 | 1,158 | 1,129 | 1,150 | 29,900 |
| 2022/08/09 | 1,141 | 1,163 | 1,133 | 1,152 | 67,300 |
| 2022/08/08 | 1,159 | 1,160 | 1,140 | 1,150 | 67,900 |
| 2022/08/05 | 1,132 | 1,158 | 1,123 | 1,157 | 53,800 |
| 2022/08/04 | 1,153 | 1,155 | 1,139 | 1,141 | 31,500 |
| 2022/08/03 | 1,155 | 1,175 | 1,146 | 1,155 | 94,600 |
| 2022/08/02 | 1,187 | 1,190 | 1,140 | 1,154 | 114,800 |
| 2022/08/01 | 1,191 | 1,200 | 1,170 | 1,187 | 94,900 |
| 2022/07/29 | 1,182 | 1,225 | 1,182 | 1,198 | 116,800 |
| 2022/07/28 | 1,207 | 1,239 | 1,204 | 1,212 | 68,200 |
| 2022/07/27 | 1,213 | 1,225 | 1,207 | 1,211 | 20,800 |
| 2022/07/26 | 1,217 | 1,234 | 1,216 | 1,216 | 3,700 |
| 2022/07/25 | 1,233 | 1,235 | 1,213 | 1,216 | 12,200 |
| 2022/07/22 | 1,214 | 1,253 | 1,213 | 1,234 | 34,400 |
| 2022/07/21 | 1,225 | 1,258 | 1,203 | 1,236 | 72,200 |
| 2022/07/20 | 1,230 | 1,237 | 1,216 | 1,233 | 38,200 |
| 2022/07/19 | 1,213 | 1,213 | 1,195 | 1,200 | 20,700 |
| 2022/07/15 | 1,207 | 1,207 | 1,190 | 1,195 | 63,200 |
| 2022/07/14 | 1,206 | 1,216 | 1,196 | 1,216 | 70,400 |
| 2022/07/13 | 1,217 | 1,227 | 1,193 | 1,203 | 73,900 |
| 2022/07/12 | 1,238 | 1,240 | 1,217 | 1,217 | 98,300 |
| 2022/07/11 | 1,210 | 1,244 | 1,206 | 1,234 | 99,000 |
| 2022/07/08 | 1,219 | 1,220 | 1,192 | 1,195 | 91,400 |
| 2022/07/07 | 1,197 | 1,208 | 1,188 | 1,208 | 64,200 |
| 2022/07/06 | 1,213 | 1,216 | 1,170 | 1,199 | 99,700 |
| 2022/07/05 | 1,201 | 1,239 | 1,201 | 1,220 | 69,900 |
| 2022/07/04 | 1,266 | 1,276 | 1,200 | 1,226 | 113,800 |
| 2022/07/01 | 1,281 | 1,281 | 1,227 | 1,236 | 86,100 |
| 2022/06/30 | 1,301 | 1,301 | 1,264 | 1,292 | 32,900 |
| 2022/06/29 | 1,323 | 1,325 | 1,279 | 1,301 | 76,100 |
| 2022/06/28 | 1,317 | 1,360 | 1,312 | 1,326 | 93,600 |
| 2022/06/27 | 1,348 | 1,353 | 1,326 | 1,333 | 68,700 |
| 2022/06/24 | 1,339 | 1,365 | 1,324 | 1,348 | 195,300 |
| 2022/06/23 | 1,326 | 1,350 | 1,316 | 1,322 | 133,200 |
| 2022/06/22 | 1,329 | 1,359 | 1,327 | 1,327 | 237,900 |
| 2022/06/21 | 1,295 | 1,339 | 1,295 | 1,330 | 60,500 |
| 2022/06/20 | 1,292 | 1,353 | 1,290 | 1,305 | 72,600 |
| 2022/06/17 | 1,294 | 1,301 | 1,283 | 1,285 | 43,700 |
| 2022/06/16 | 1,290 | 1,345 | 1,277 | 1,317 | 76,300 |
| 2022/06/15 | 1,260 | 1,290 | 1,260 | 1,270 | 29,400 |
| 2022/06/14 | 1,269 | 1,293 | 1,262 | 1,270 | 80,300 |
| 2022/06/13 | 1,304 | 1,323 | 1,292 | 1,299 | 65,000 |
| 2022/06/10 | 1,339 | 1,344 | 1,321 | 1,328 | 40,400 |
| 2022/06/09 | 1,343 | 1,366 | 1,339 | 1,343 | 83,600 |
| 2022/06/08 | 1,336 | 1,345 | 1,333 | 1,345 | 12,400 |
| 2022/06/07 | 1,350 | 1,355 | 1,336 | 1,336 | 25,300 |
| 2022/06/06 | 1,343 | 1,354 | 1,339 | 1,346 | 67,000 |
| 2022/06/03 | 1,349 | 1,349 | 1,321 | 1,334 | 55,900 |
| 2022/06/02 | 1,337 | 1,345 | 1,330 | 1,337 | 33,700 |
| 2022/06/01 | 1,328 | 1,342 | 1,323 | 1,342 | 54,200 |
| 2022/05/31 | 1,312 | 1,340 | 1,309 | 1,328 | 43,900 |
| 2022/05/30 | 1,314 | 1,323 | 1,300 | 1,321 | 64,500 |
| 2022/05/27 | 1,305 | 1,314 | 1,278 | 1,313 | 88,400 |
| 2022/05/26 | 1,300 | 1,315 | 1,287 | 1,296 | 102,900 |
| 2022/05/25 | 1,298 | 1,315 | 1,293 | 1,306 | 70,300 |
| 2022/05/24 | 1,279 | 1,312 | 1,279 | 1,307 | 84,600 |
| 2022/05/23 | 1,262 | 1,322 | 1,262 | 1,285 | 132,300 |
| 2022/05/20 | 1,249 | 1,249 | 1,218 | 1,234 | 39,300 |
| 2022/05/19 | 1,224 | 1,248 | 1,220 | 1,240 | 115,400 |
| 2022/05/18 | 1,252 | 1,263 | 1,229 | 1,242 | 93,700 |
| 2022/05/17 | 1,251 | 1,274 | 1,249 | 1,262 | 146,800 |
| 2022/05/16 | 1,260 | 1,269 | 1,242 | 1,251 | 199,400 |
| 2022/05/13 | 1,226 | 1,261 | 1,222 | 1,257 | 148,000 |
| 2022/05/12 | 1,226 | 1,257 | 1,225 | 1,236 | 142,600 |
| 2022/05/11 | 1,214 | 1,235 | 1,183 | 1,226 | 169,700 |
| 2022/05/10 | 1,240 | 1,240 | 1,212 | 1,215 | 82,000 |
| 2022/05/09 | 1,300 | 1,301 | 1,245 | 1,262 | 119,700 |
| 2022/05/06 | 1,264 | 1,304 | 1,230 | 1,280 | 145,800 |
| 2022/05/02 | 1,254 | 1,300 | 1,249 | 1,264 | 183,800 |
| 2022/04/28 | 1,302 | 1,321 | 1,294 | 1,314 | 87,400 |
| 2022/04/27 | 1,344 | 1,344 | 1,290 | 1,316 | 107,400 |
| 2022/04/26 | 1,352 | 1,355 | 1,329 | 1,345 | 50,600 |
| 2022/04/25 | 1,345 | 1,349 | 1,329 | 1,347 | 85,400 |
| 2022/04/22 | 1,359 | 1,377 | 1,355 | 1,375 | 76,800 |
| 2022/04/21 | 1,378 | 1,399 | 1,366 | 1,375 | 131,500 |
| 2022/04/20 | 1,358 | 1,391 | 1,351 | 1,380 | 99,100 |
| 2022/04/19 | 1,369 | 1,369 | 1,334 | 1,358 | 43,100 |
| 2022/04/18 | 1,355 | 1,359 | 1,334 | 1,346 | 109,700 |
| 2022/04/15 | 1,370 | 1,378 | 1,354 | 1,374 | 55,600 |
| 2022/04/14 | 1,339 | 1,364 | 1,335 | 1,360 | 115,600 |
| 2022/04/13 | 1,300 | 1,336 | 1,296 | 1,336 | 181,700 |
| 2022/04/12 | 1,300 | 1,324 | 1,297 | 1,311 | 81,300 |
| 2022/04/11 | 1,299 | 1,310 | 1,292 | 1,305 | 52,900 |
| 2022/04/08 | 1,299 | 1,306 | 1,280 | 1,299 | 106,200 |
| 2022/04/07 | 1,279 | 1,305 | 1,272 | 1,300 | 105,000 |
| 2022/04/06 | 1,300 | 1,313 | 1,286 | 1,300 | 84,300 |
| 2022/04/05 | 1,301 | 1,311 | 1,277 | 1,311 | 87,000 |
| 2022/04/04 | 1,286 | 1,331 | 1,280 | 1,313 | 143,800 |
| 2022/04/01 | 1,281 | 1,303 | 1,248 | 1,279 | 183,100 |
| 2022/03/31 | 1,308 | 1,322 | 1,281 | 1,300 | 73,200 |
| 2022/03/30 | 1,300 | 1,358 | 1,292 | 1,300 | 255,800 |
| 2022/03/29 | 1,337 | 1,350 | 1,296 | 1,340 | 145,500 |
| 2022/03/28 | 1,302 | 1,348 | 1,302 | 1,335 | 273,900 |
| 2022/03/25 | 1,252 | 1,320 | 1,251 | 1,302 | 294,200 |
| 2022/03/24 | 1,216 | 1,244 | 1,204 | 1,239 | 107,800 |
| 2022/03/23 | 1,226 | 1,232 | 1,213 | 1,223 | 190,100 |
| 2022/03/22 | 1,207 | 1,233 | 1,193 | 1,220 | 116,600 |
| 2022/03/18 | 1,159 | 1,207 | 1,159 | 1,207 | 163,400 |
| 2022/03/17 | 1,146 | 1,170 | 1,138 | 1,159 | 145,600 |
| 2022/03/16 | 1,110 | 1,134 | 1,104 | 1,129 | 85,500 |
| 2022/03/15 | 1,129 | 1,149 | 1,129 | 1,140 | 77,100 |
| 2022/03/14 | 1,100 | 1,141 | 1,100 | 1,132 | 89,700 |
| 2022/03/11 | 1,060 | 1,112 | 1,060 | 1,111 | 351,900 |
| 2022/03/10 | 1,081 | 1,109 | 1,070 | 1,087 | 104,600 |
| 2022/03/09 | 1,058 | 1,077 | 1,056 | 1,064 | 99,000 |
| 2022/03/08 | 1,052 | 1,063 | 1,019 | 1,061 | 150,400 |
| 2022/03/07 | 1,068 | 1,071 | 1,042 | 1,063 | 125,600 |
| 2022/03/04 | 1,096 | 1,104 | 1,064 | 1,087 | 86,700 |
| 2022/03/03 | 1,119 | 1,129 | 1,093 | 1,100 | 71,300 |
| 2022/03/02 | 1,108 | 1,120 | 1,085 | 1,103 | 187,100 |
| 2022/03/01 | 1,139 | 1,142 | 1,117 | 1,132 | 116,100 |
| 2022/02/28 | 1,118 | 1,147 | 1,118 | 1,137 | 64,200 |
| 2022/02/25 | 1,108 | 1,115 | 1,093 | 1,110 | 374,700 |
| 2022/02/24 | 1,100 | 1,108 | 1,086 | 1,108 | 97,000 |
| 2022/02/22 | 1,090 | 1,135 | 1,086 | 1,110 | 87,200 |
| 2022/02/21 | 1,119 | 1,119 | 1,076 | 1,089 | 208,700 |
| 2022/02/18 | 1,119 | 1,135 | 1,111 | 1,131 | 68,200 |
| 2022/02/17 | 1,141 | 1,150 | 1,124 | 1,135 | 64,000 |
| 2022/02/16 | 1,142 | 1,155 | 1,140 | 1,140 | 33,100 |
| 2022/02/15 | 1,166 | 1,168 | 1,130 | 1,140 | 70,100 |
| 2022/02/14 | 1,148 | 1,183 | 1,148 | 1,160 | 43,400 |
| 2022/02/10 | 1,199 | 1,199 | 1,141 | 1,178 | 179,400 |
| 2022/02/09 | 1,140 | 1,161 | 1,137 | 1,146 | 74,600 |
| 2022/02/08 | 1,118 | 1,146 | 1,118 | 1,146 | 102,100 |
| 2022/02/07 | 1,101 | 1,122 | 1,101 | 1,120 | 96,800 |
| 2022/02/04 | 1,114 | 1,118 | 1,095 | 1,115 | 56,900 |
| 2022/02/03 | 1,130 | 1,133 | 1,111 | 1,118 | 96,300 |
| 2022/02/02 | 1,150 | 1,150 | 1,088 | 1,134 | 160,800 |
| 2022/02/01 | 1,134 | 1,160 | 1,130 | 1,133 | 87,800 |
| 2022/01/31 | 1,127 | 1,157 | 1,031 | 1,152 | 611,300 |
| 2022/01/28 | 1,150 | 1,157 | 1,140 | 1,146 | 68,600 |
| 2022/01/27 | 1,143 | 1,162 | 1,123 | 1,150 | 106,300 |
| 2022/01/26 | 1,170 | 1,170 | 1,141 | 1,143 | 60,400 |
| 2022/01/25 | 1,197 | 1,198 | 1,142 | 1,156 | 248,700 |
| 2022/01/24 | 1,187 | 1,206 | 1,182 | 1,202 | 50,900 |
| 2022/01/21 | 1,204 | 1,204 | 1,170 | 1,191 | 71,600 |
| 2022/01/20 | 1,200 | 1,204 | 1,188 | 1,200 | 41,200 |
| 2022/01/19 | 1,198 | 1,210 | 1,187 | 1,200 | 191,700 |
| 2022/01/18 | 1,220 | 1,221 | 1,197 | 1,210 | 117,600 |
| 2022/01/17 | 1,211 | 1,229 | 1,208 | 1,213 | 83,400 |
| 2022/01/14 | 1,204 | 1,223 | 1,196 | 1,223 | 117,800 |
| 2022/01/13 | 1,199 | 1,238 | 1,199 | 1,210 | 135,200 |
| 2022/01/12 | 1,199 | 1,216 | 1,194 | 1,207 | 384,800 |
| 2022/01/11 | 1,210 | 1,215 | 1,146 | 1,202 | 353,100 |
| 2022/01/07 | 1,205 | 1,220 | 1,205 | 1,215 | 47,500 |
| 2022/01/06 | 1,221 | 1,229 | 1,201 | 1,205 | 99,700 |
| 2022/01/05 | 1,229 | 1,257 | 1,215 | 1,225 | 168,700 |
| 2022/01/04 | 1,193 | 1,231 | 1,193 | 1,226 | 83,200 |