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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,015 | 1,015 | 1,003 | 1,009 | 147,900 |
| 2023/12/28 | 990 | 1,002 | 990 | 1,002 | 21,400 |
| 2023/12/27 | 978 | 993 | 978 | 989 | 62,100 |
| 2023/12/26 | 986 | 991 | 982 | 982 | 17,600 |
| 2023/12/25 | 983 | 987 | 981 | 987 | 22,800 |
| 2023/12/22 | 989 | 989 | 979 | 981 | 80,000 |
| 2023/12/21 | 984 | 994 | 984 | 988 | 20,100 |
| 2023/12/20 | 1,001 | 1,005 | 997 | 998 | 94,800 |
| 2023/12/19 | 997 | 1,005 | 995 | 1,004 | 115,600 |
| 2023/12/18 | 991 | 998 | 980 | 994 | 139,600 |
| 2023/12/15 | 989 | 1,001 | 989 | 998 | 107,000 |
| 2023/12/14 | 990 | 993 | 978 | 989 | 100,400 |
| 2023/12/13 | 995 | 1,000 | 981 | 991 | 79,000 |
| 2023/12/12 | 999 | 1,002 | 992 | 992 | 39,800 |
| 2023/12/11 | 997 | 1,009 | 997 | 1,001 | 61,500 |
| 2023/12/08 | 1,000 | 1,004 | 994 | 994 | 42,000 |
| 2023/12/07 | 1,000 | 1,003 | 991 | 1,003 | 43,500 |
| 2023/12/06 | 1,000 | 1,008 | 999 | 1,002 | 131,500 |
| 2023/12/05 | 1,005 | 1,020 | 1,001 | 1,001 | 65,600 |
| 2023/12/04 | 1,005 | 1,019 | 1,005 | 1,010 | 32,600 |
| 2023/12/01 | 1,000 | 1,010 | 999 | 1,010 | 116,000 |
| 2023/11/30 | 995 | 998 | 991 | 993 | 21,200 |
| 2023/11/29 | 1,000 | 1,006 | 992 | 995 | 57,600 |
| 2023/11/28 | 1,000 | 1,008 | 997 | 999 | 26,000 |
| 2023/11/27 | 992 | 1,000 | 989 | 994 | 52,100 |
| 2023/11/24 | 1,000 | 1,005 | 997 | 1,000 | 8,300 |
| 2023/11/22 | 990 | 1,007 | 990 | 997 | 31,700 |
| 2023/11/21 | 990 | 1,002 | 980 | 990 | 83,100 |
| 2023/11/20 | 991 | 1,004 | 983 | 984 | 51,600 |
| 2023/11/17 | 995 | 999 | 988 | 990 | 44,300 |
| 2023/11/16 | 1,009 | 1,013 | 995 | 996 | 49,000 |
| 2023/11/15 | 1,015 | 1,020 | 1,002 | 1,020 | 48,500 |
| 2023/11/14 | 1,026 | 1,036 | 1,001 | 1,014 | 63,600 |
| 2023/11/13 | 1,007 | 1,020 | 1,007 | 1,019 | 83,700 |
| 2023/11/10 | 1,001 | 1,020 | 1,001 | 1,007 | 17,000 |
| 2023/11/09 | 1,000 | 1,012 | 996 | 1,008 | 19,400 |
| 2023/11/08 | 1,026 | 1,026 | 998 | 1,002 | 63,700 |
| 2023/11/07 | 1,009 | 1,035 | 1,009 | 1,027 | 309,100 |
| 2023/11/06 | 1,005 | 1,014 | 1,002 | 1,006 | 314,500 |
| 2023/11/02 | 1,016 | 1,020 | 1,004 | 1,010 | 65,000 |
| 2023/11/01 | 1,010 | 1,025 | 1,009 | 1,020 | 37,800 |
| 2023/10/31 | 993 | 1,016 | 987 | 1,009 | 117,700 |
| 2023/10/30 | 986 | 997 | 978 | 980 | 148,000 |
| 2023/10/27 | 972 | 996 | 972 | 990 | 79,100 |
| 2023/10/26 | 956 | 983 | 956 | 972 | 148,000 |
| 2023/10/25 | 982 | 982 | 956 | 962 | 132,900 |
| 2023/10/24 | 973 | 978 | 962 | 967 | 105,300 |
| 2023/10/23 | 987 | 987 | 963 | 975 | 55,200 |
| 2023/10/20 | 982 | 997 | 980 | 984 | 50,900 |
| 2023/10/19 | 988 | 988 | 977 | 983 | 16,600 |
| 2023/10/18 | 981 | 992 | 976 | 989 | 40,300 |
| 2023/10/17 | 999 | 999 | 983 | 984 | 34,500 |
| 2023/10/16 | 1,000 | 1,000 | 980 | 994 | 140,100 |
| 2023/10/13 | 1,020 | 1,029 | 1,003 | 1,005 | 33,100 |
| 2023/10/12 | 1,037 | 1,037 | 1,021 | 1,031 | 85,400 |
| 2023/10/11 | 1,028 | 1,036 | 1,022 | 1,022 | 124,300 |
| 2023/10/10 | 1,005 | 1,029 | 1,005 | 1,024 | 102,000 |
| 2023/10/06 | 988 | 1,015 | 988 | 1,011 | 178,900 |
| 2023/10/05 | 953 | 998 | 953 | 997 | 181,900 |
| 2023/10/04 | 961 | 974 | 948 | 955 | 149,800 |
| 2023/10/03 | 970 | 986 | 960 | 976 | 131,900 |
| 2023/10/02 | 986 | 998 | 975 | 975 | 71,800 |
| 2023/09/29 | 1,004 | 1,007 | 986 | 986 | 256,000 |
| 2023/09/28 | 1,005 | 1,012 | 1,002 | 1,011 | 20,800 |
| 2023/09/27 | 1,002 | 1,011 | 989 | 1,011 | 58,200 |
| 2023/09/26 | 1,000 | 1,011 | 1,000 | 1,004 | 40,300 |
| 2023/09/25 | 995 | 1,009 | 995 | 998 | 60,300 |
| 2023/09/22 | 972 | 995 | 972 | 994 | 68,200 |
| 2023/09/21 | 975 | 991 | 975 | 987 | 128,700 |
| 2023/09/20 | 990 | 992 | 976 | 985 | 52,300 |
| 2023/09/19 | 990 | 995 | 980 | 986 | 46,200 |
| 2023/09/15 | 1,000 | 1,000 | 979 | 985 | 93,900 |
| 2023/09/14 | 1,000 | 1,007 | 988 | 991 | 59,900 |
| 2023/09/13 | 1,000 | 1,003 | 980 | 998 | 94,500 |
| 2023/09/12 | 1,009 | 1,011 | 990 | 1,000 | 72,600 |
| 2023/09/11 | 1,025 | 1,029 | 1,005 | 1,009 | 42,300 |
| 2023/09/08 | 1,030 | 1,049 | 1,027 | 1,029 | 77,400 |
| 2023/09/07 | 1,025 | 1,055 | 1,025 | 1,037 | 143,300 |
| 2023/09/06 | 1,037 | 1,041 | 1,028 | 1,030 | 220,000 |
| 2023/09/05 | 1,033 | 1,038 | 1,022 | 1,034 | 107,200 |
| 2023/09/04 | 1,019 | 1,035 | 1,019 | 1,028 | 45,500 |
| 2023/09/01 | 1,019 | 1,031 | 1,019 | 1,024 | 21,100 |
| 2023/08/31 | 1,020 | 1,048 | 1,020 | 1,037 | 149,900 |
| 2023/08/30 | 1,017 | 1,030 | 1,017 | 1,017 | 28,600 |
| 2023/08/29 | 1,015 | 1,033 | 1,015 | 1,025 | 81,500 |
| 2023/08/28 | 1,005 | 1,024 | 1,002 | 1,011 | 17,000 |
| 2023/08/25 | 1,000 | 1,012 | 1,000 | 1,012 | 12,100 |
| 2023/08/24 | 996 | 1,012 | 996 | 1,012 | 34,200 |
| 2023/08/23 | 1,000 | 1,003 | 991 | 998 | 15,600 |
| 2023/08/22 | 994 | 1,000 | 992 | 1,000 | 11,400 |
| 2023/08/21 | 995 | 1,006 | 985 | 994 | 38,300 |
| 2023/08/18 | 1,000 | 1,000 | 979 | 991 | 52,900 |
| 2023/08/17 | 1,000 | 1,003 | 987 | 1,003 | 38,100 |
| 2023/08/16 | 1,004 | 1,006 | 995 | 998 | 37,900 |
| 2023/08/15 | 1,009 | 1,010 | 992 | 1,010 | 52,400 |
| 2023/08/14 | 1,013 | 1,020 | 1,000 | 1,008 | 32,600 |
| 2023/08/10 | 1,017 | 1,024 | 1,012 | 1,014 | 16,900 |
| 2023/08/09 | 1,041 | 1,052 | 1,019 | 1,021 | 40,400 |
| 2023/08/08 | 1,017 | 1,055 | 1,017 | 1,046 | 212,900 |
| 2023/08/07 | 1,000 | 1,024 | 1,000 | 1,019 | 87,200 |
| 2023/08/04 | 1,005 | 1,010 | 996 | 998 | 47,800 |
| 2023/08/03 | 1,000 | 1,011 | 1,000 | 1,000 | 93,000 |
| 2023/08/02 | 1,003 | 1,019 | 997 | 1,010 | 81,800 |
| 2023/08/01 | 1,020 | 1,031 | 1,010 | 1,012 | 51,000 |
| 2023/07/31 | 1,025 | 1,042 | 1,020 | 1,023 | 51,500 |
| 2023/07/28 | 1,016 | 1,025 | 1,011 | 1,025 | 40,800 |
| 2023/07/27 | 1,014 | 1,038 | 1,014 | 1,031 | 55,900 |
| 2023/07/26 | 1,036 | 1,036 | 1,004 | 1,030 | 132,900 |
| 2023/07/25 | 1,010 | 1,042 | 1,010 | 1,040 | 75,100 |
| 2023/07/24 | 1,010 | 1,015 | 1,001 | 1,010 | 55,100 |
| 2023/07/21 | 1,015 | 1,023 | 1,000 | 1,008 | 32,400 |
| 2023/07/20 | 1,019 | 1,031 | 1,015 | 1,015 | 98,100 |
| 2023/07/19 | 1,013 | 1,023 | 996 | 1,005 | 83,500 |
| 2023/07/18 | 992 | 1,014 | 992 | 1,013 | 58,700 |
| 2023/07/14 | 990 | 996 | 988 | 995 | 17,300 |
| 2023/07/13 | 980 | 996 | 980 | 996 | 37,700 |
| 2023/07/12 | 987 | 992 | 979 | 986 | 52,000 |
| 2023/07/11 | 988 | 993 | 977 | 990 | 66,400 |
| 2023/07/10 | 985 | 994 | 985 | 991 | 40,400 |
| 2023/07/07 | 999 | 1,001 | 984 | 987 | 109,400 |
| 2023/07/06 | 1,011 | 1,020 | 996 | 1,008 | 41,900 |
| 2023/07/05 | 1,020 | 1,023 | 1,010 | 1,020 | 166,100 |
| 2023/07/04 | 1,010 | 1,026 | 1,006 | 1,017 | 84,500 |
| 2023/07/03 | 1,004 | 1,027 | 1,004 | 1,014 | 78,400 |
| 2023/06/30 | 1,000 | 1,007 | 992 | 994 | 24,400 |
| 2023/06/29 | 1,003 | 1,005 | 991 | 1,000 | 38,900 |
| 2023/06/28 | 1,007 | 1,015 | 996 | 1,001 | 60,900 |
| 2023/06/27 | 1,015 | 1,017 | 994 | 1,006 | 149,300 |
| 2023/06/26 | 1,021 | 1,039 | 1,021 | 1,027 | 80,900 |
| 2023/06/23 | 1,054 | 1,054 | 1,032 | 1,042 | 64,500 |
| 2023/06/22 | 1,110 | 1,110 | 1,052 | 1,061 | 191,600 |
| 2023/06/21 | 1,019 | 1,058 | 1,019 | 1,052 | 55,100 |
| 2023/06/20 | 1,026 | 1,037 | 1,018 | 1,025 | 78,600 |
| 2023/06/19 | 1,002 | 1,039 | 1,002 | 1,026 | 48,200 |
| 2023/06/16 | 997 | 1,016 | 997 | 998 | 49,100 |
| 2023/06/15 | 1,003 | 1,005 | 996 | 998 | 19,700 |
| 2023/06/14 | 1,006 | 1,011 | 1,001 | 1,002 | 13,100 |
| 2023/06/13 | 1,020 | 1,023 | 1,009 | 1,009 | 102,900 |
| 2023/06/12 | 1,012 | 1,028 | 1,007 | 1,014 | 59,900 |
| 2023/06/09 | 999 | 1,018 | 997 | 1,018 | 30,300 |
| 2023/06/08 | 1,000 | 1,017 | 995 | 1,002 | 170,700 |
| 2023/06/07 | 992 | 1,008 | 983 | 985 | 182,700 |
| 2023/06/06 | 1,010 | 1,020 | 1,004 | 1,017 | 19,700 |
| 2023/06/05 | 995 | 1,027 | 995 | 1,019 | 57,900 |
| 2023/06/02 | 1,000 | 1,001 | 989 | 991 | 15,100 |
| 2023/06/01 | 978 | 1,000 | 978 | 997 | 23,100 |
| 2023/05/31 | 978 | 985 | 971 | 978 | 37,000 |
| 2023/05/30 | 995 | 995 | 980 | 984 | 39,600 |
| 2023/05/29 | 1,000 | 1,000 | 992 | 995 | 21,100 |
| 2023/05/26 | 1,000 | 1,010 | 994 | 995 | 22,500 |
| 2023/05/25 | 1,000 | 1,001 | 991 | 996 | 39,200 |
| 2023/05/24 | 1,000 | 1,008 | 1,000 | 1,000 | 13,600 |
| 2023/05/23 | 1,005 | 1,014 | 997 | 1,001 | 26,500 |
| 2023/05/22 | 1,000 | 1,008 | 997 | 1,004 | 34,600 |
| 2023/05/19 | 1,012 | 1,012 | 996 | 1,003 | 41,100 |
| 2023/05/18 | 1,010 | 1,011 | 1,000 | 1,003 | 24,900 |
| 2023/05/17 | 994 | 1,010 | 988 | 1,010 | 29,500 |
| 2023/05/16 | 1,000 | 1,003 | 985 | 998 | 46,800 |
| 2023/05/15 | 1,000 | 1,018 | 1,000 | 1,000 | 35,600 |
| 2023/05/12 | 1,022 | 1,030 | 1,000 | 1,000 | 46,400 |
| 2023/05/11 | 1,032 | 1,032 | 1,015 | 1,024 | 147,300 |
| 2023/05/10 | 1,040 | 1,052 | 1,028 | 1,032 | 158,900 |
| 2023/05/09 | 1,032 | 1,049 | 1,032 | 1,043 | 173,100 |
| 2023/05/08 | 1,016 | 1,036 | 1,014 | 1,032 | 272,000 |
| 2023/05/02 | 1,000 | 1,031 | 1,000 | 1,027 | 140,300 |
| 2023/05/01 | 1,028 | 1,033 | 998 | 1,025 | 129,900 |
| 2023/04/28 | 1,015 | 1,016 | 989 | 1,010 | 72,200 |
| 2023/04/27 | 1,019 | 1,030 | 1,002 | 1,008 | 50,900 |
| 2023/04/26 | 1,011 | 1,028 | 1,002 | 1,011 | 46,700 |
| 2023/04/25 | 1,025 | 1,035 | 1,022 | 1,022 | 41,500 |
| 2023/04/24 | 1,026 | 1,041 | 1,021 | 1,029 | 49,900 |
| 2023/04/21 | 1,043 | 1,043 | 1,030 | 1,036 | 58,500 |
| 2023/04/20 | 1,047 | 1,065 | 1,047 | 1,051 | 41,100 |
| 2023/04/19 | 1,033 | 1,051 | 1,030 | 1,050 | 48,400 |
| 2023/04/18 | 1,040 | 1,051 | 1,037 | 1,040 | 26,300 |
| 2023/04/17 | 1,040 | 1,054 | 1,031 | 1,044 | 37,600 |
| 2023/04/14 | 1,031 | 1,057 | 1,026 | 1,050 | 45,900 |
| 2023/04/13 | 1,064 | 1,064 | 1,024 | 1,038 | 115,400 |
| 2023/04/12 | 1,072 | 1,074 | 1,042 | 1,055 | 135,600 |
| 2023/04/11 | 1,035 | 1,057 | 1,026 | 1,042 | 200,000 |
| 2023/04/10 | 1,050 | 1,064 | 1,035 | 1,049 | 196,800 |
| 2023/04/07 | 992 | 1,060 | 989 | 1,052 | 152,400 |
| 2023/04/06 | 955 | 1,017 | 950 | 1,012 | 308,900 |
| 2023/04/05 | 984 | 984 | 955 | 970 | 73,500 |
| 2023/04/04 | 988 | 989 | 976 | 982 | 32,300 |
| 2023/04/03 | 980 | 988 | 969 | 987 | 33,400 |
| 2023/03/31 | 964 | 988 | 964 | 980 | 190,400 |
| 2023/03/30 | 979 | 979 | 964 | 979 | 30,800 |
| 2023/03/29 | 971 | 989 | 960 | 986 | 37,300 |
| 2023/03/28 | 988 | 995 | 964 | 974 | 54,800 |
| 2023/03/27 | 974 | 986 | 963 | 983 | 75,400 |
| 2023/03/24 | 968 | 971 | 951 | 970 | 38,000 |
| 2023/03/23 | 977 | 977 | 940 | 963 | 70,700 |
| 2023/03/22 | 953 | 991 | 950 | 980 | 110,200 |
| 2023/03/20 | 1,016 | 1,029 | 925 | 950 | 477,900 |
| 2023/03/17 | 1,023 | 1,042 | 1,021 | 1,025 | 38,700 |
| 2023/03/16 | 1,020 | 1,029 | 1,001 | 1,026 | 151,100 |
| 2023/03/15 | 1,053 | 1,068 | 1,037 | 1,039 | 103,600 |
| 2023/03/14 | 1,062 | 1,064 | 1,025 | 1,034 | 202,400 |
| 2023/03/13 | 1,038 | 1,092 | 1,017 | 1,063 | 231,400 |
| 2023/03/10 | 1,051 | 1,068 | 1,040 | 1,041 | 153,000 |
| 2023/03/09 | 1,048 | 1,100 | 1,048 | 1,069 | 256,600 |
| 2023/03/08 | 1,104 | 1,113 | 1,091 | 1,108 | 67,200 |
| 2023/03/07 | 1,100 | 1,127 | 1,100 | 1,119 | 33,300 |
| 2023/03/06 | 1,122 | 1,130 | 1,071 | 1,100 | 113,400 |
| 2023/03/03 | 1,140 | 1,155 | 1,124 | 1,124 | 81,500 |
| 2023/03/02 | 1,155 | 1,159 | 1,136 | 1,147 | 83,400 |
| 2023/03/01 | 1,180 | 1,190 | 1,143 | 1,157 | 132,100 |
| 2023/02/28 | 1,189 | 1,199 | 1,169 | 1,185 | 79,400 |
| 2023/02/27 | 1,160 | 1,197 | 1,156 | 1,187 | 122,200 |
| 2023/02/24 | 1,171 | 1,177 | 1,157 | 1,163 | 38,500 |
| 2023/02/22 | 1,173 | 1,188 | 1,167 | 1,177 | 40,200 |
| 2023/02/21 | 1,179 | 1,188 | 1,178 | 1,178 | 20,400 |
| 2023/02/20 | 1,174 | 1,190 | 1,174 | 1,183 | 48,500 |
| 2023/02/17 | 1,190 | 1,190 | 1,163 | 1,183 | 55,800 |
| 2023/02/16 | 1,170 | 1,198 | 1,170 | 1,191 | 81,000 |
| 2023/02/15 | 1,176 | 1,189 | 1,174 | 1,177 | 40,900 |
| 2023/02/14 | 1,182 | 1,198 | 1,179 | 1,184 | 35,900 |
| 2023/02/13 | 1,185 | 1,194 | 1,180 | 1,186 | 16,200 |
| 2023/02/10 | 1,196 | 1,204 | 1,169 | 1,189 | 55,000 |
| 2023/02/09 | 1,165 | 1,179 | 1,165 | 1,175 | 20,000 |
| 2023/02/08 | 1,158 | 1,182 | 1,157 | 1,182 | 60,600 |
| 2023/02/07 | 1,158 | 1,168 | 1,158 | 1,158 | 28,800 |
| 2023/02/06 | 1,166 | 1,174 | 1,147 | 1,158 | 196,000 |
| 2023/02/03 | 1,184 | 1,184 | 1,165 | 1,171 | 30,200 |
| 2023/02/02 | 1,203 | 1,208 | 1,171 | 1,184 | 122,100 |
| 2023/02/01 | 1,217 | 1,225 | 1,205 | 1,215 | 74,800 |
| 2023/01/31 | 1,197 | 1,228 | 1,197 | 1,216 | 108,500 |
| 2023/01/30 | 1,230 | 1,247 | 1,172 | 1,193 | 405,600 |
| 2023/01/27 | 1,220 | 1,271 | 1,220 | 1,260 | 260,500 |
| 2023/01/26 | 1,225 | 1,236 | 1,221 | 1,221 | 65,900 |
| 2023/01/25 | 1,233 | 1,239 | 1,220 | 1,230 | 115,200 |
| 2023/01/24 | 1,214 | 1,233 | 1,212 | 1,231 | 96,700 |
| 2023/01/23 | 1,216 | 1,236 | 1,214 | 1,223 | 53,900 |
| 2023/01/20 | 1,229 | 1,230 | 1,206 | 1,230 | 122,500 |
| 2023/01/19 | 1,248 | 1,267 | 1,231 | 1,233 | 133,000 |
| 2023/01/18 | 1,247 | 1,260 | 1,233 | 1,243 | 319,300 |
| 2023/01/17 | 1,230 | 1,253 | 1,225 | 1,236 | 114,000 |
| 2023/01/16 | 1,241 | 1,259 | 1,227 | 1,235 | 140,100 |
| 2023/01/13 | 1,235 | 1,255 | 1,232 | 1,250 | 127,100 |
| 2023/01/12 | 1,226 | 1,235 | 1,208 | 1,223 | 115,200 |
| 2023/01/11 | 1,230 | 1,255 | 1,183 | 1,227 | 211,500 |
| 2023/01/10 | 1,206 | 1,250 | 1,206 | 1,224 | 447,300 |
| 2023/01/06 | 1,187 | 1,205 | 1,169 | 1,202 | 127,500 |
| 2023/01/05 | 1,181 | 1,214 | 1,165 | 1,187 | 188,800 |
| 2023/01/04 | 1,200 | 1,228 | 1,182 | 1,193 | 159,500 |