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
2026/03/27 1,236 1,241 1,228 1,241 52,000
2026/03/26 1,228 1,246 1,222 1,233 73,600
2026/03/25 1,228 1,229 1,219 1,224 76,800
2026/03/24 1,227 1,233 1,214 1,214 43,700
2026/03/23 1,238 1,238 1,198 1,209 133,400
2026/03/19 1,249 1,249 1,231 1,238 73,000
2026/03/18 1,255 1,262 1,247 1,257 98,300
2026/03/17 1,246 1,253 1,233 1,248 119,700
2026/03/16 1,233 1,246 1,220 1,240 155,600
2026/03/13 1,225 1,242 1,217 1,238 100,700
2026/03/12 1,271 1,271 1,238 1,242 41,800
2026/03/11 1,279 1,280 1,265 1,272 54,600
2026/03/10 1,264 1,282 1,247 1,260 145,000
2026/03/09 1,231 1,252 1,212 1,239 76,200
2026/03/06 1,246 1,268 1,237 1,261 60,900
2026/03/05 1,267 1,281 1,258 1,276 79,600
2026/03/04 1,250 1,258 1,223 1,245 105,700
2026/03/03 1,299 1,299 1,260 1,270 63,600
2026/03/02 1,286 1,290 1,254 1,280 121,200
2026/02/27 1,295 1,309 1,293 1,303 90,200
2026/02/26 1,265 1,299 1,258 1,295 93,900
2026/02/25 1,287 1,287 1,259 1,265 88,200
2026/02/24 1,290 1,293 1,271 1,285 72,800
2026/02/20 1,301 1,301 1,279 1,300 83,100
2026/02/19 1,299 1,312 1,295 1,300 165,400
2026/02/18 1,271 1,307 1,264 1,295 108,300
2026/02/17 1,276 1,276 1,243 1,258 118,800
2026/02/16 1,288 1,295 1,265 1,270 171,500
2026/02/13 1,294 1,314 1,287 1,287 199,300
2026/02/12 1,285 1,293 1,274 1,286 133,300
2026/02/10 1,312 1,312 1,282 1,287 106,700
2026/02/09 1,319 1,320 1,286 1,307 132,600
2026/02/06 1,312 1,312 1,285 1,294 152,800
2026/02/05 1,316 1,339 1,296 1,307 111,700
2026/02/04 1,328 1,328 1,285 1,299 190,400
2026/02/03 1,317 1,335 1,300 1,331 276,600
2026/02/02 1,313 1,315 1,293 1,304 150,500
2026/01/30 1,272 1,320 1,254 1,304 143,600
2026/01/29 1,275 1,306 1,268 1,302 119,300
2026/01/28 1,300 1,300 1,262 1,274 58,500
2026/01/27 1,285 1,307 1,283 1,300 85,200
2026/01/26 1,291 1,299 1,276 1,290 58,000
2026/01/23 1,310 1,318 1,292 1,305 53,100
2026/01/22 1,295 1,314 1,292 1,301 111,100
2026/01/21 1,280 1,289 1,270 1,278 108,400
2026/01/20 1,302 1,305 1,285 1,285 36,000
2026/01/19 1,312 1,316 1,281 1,311 72,300
2026/01/16 1,324 1,332 1,306 1,310 126,900
2026/01/15 1,300 1,326 1,294 1,326 144,700
2026/01/14 1,290 1,303 1,279 1,300 225,400
2026/01/13 1,256 1,286 1,244 1,284 135,400
2026/01/09 1,225 1,251 1,218 1,251 134,700
2026/01/08 1,206 1,218 1,202 1,213 81,200
2026/01/07 1,206 1,212 1,196 1,198 107,800
2026/01/06 1,210 1,228 1,201 1,206 70,300
2026/01/05 1,189 1,225 1,189 1,206 108,100

このページの先頭へ